Χρηματιστήριο \

PROFILE Α.Ε.Β.Ε. ΠΛΗΡΟΦΟΡΙΚΗΣ

ΠΡΟΦ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Η/Υ
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΤΧ FTSEGTI ASI FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

5,1800

Τελ. Ενημ.:

17:25

-0,04 0,00%

Συν.Όγκος 32653
Όγκος πακέτων 0
Όγκος τελ.πράξης 28
Τζίρος 168795
Πράξεις 134

Saleside SSSSSSSSSSSSSSBBBBSSSSSBBBBBII
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

5,1200 5,2200

Άνοιγμα 5,22

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,82 5,42

Άνοιγμα τελευτ. δημοπρ. 5.1800
Όγκος ανοιγ. τελ. δημ. 1000

Προηγ. Κλείσιμο

5.2200 -0.1500 -2.7933 %

Μέσος σταθμικό 5.1694
Εμπορευσιμότητα 0.1328
Κεφαλαιοποίηση € 127357790 εκ
Αρ. Μετοχών 24586446

Απόδοση

Αρχή εβδ.

-2,61%

7 ημερών

-1,51%

1 μηνός

-2,06%

3 μηνών

3,98%

6 μηνών

11,30%

1 έτους

39,95%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

29/10/2024 11:21

PROFILE A.E.B.E. - ΓΝΩΣΤΟΠΟΙΗΣΗ ΑΓΟΡΑΣ ΙΔΙΩΝ ΜΕΤΟΧΩΝ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
31/10/2024	5,2200	5,1200	5,2200	5,1800	32.653	168.795
30/10/2024	5,3900	5,1700	5,3900	5,2200	57.334	301.310
29/10/2024	5,4800	5,3000	5,3600	5,3700	140.557	757.620
25/10/2024	5,3600	5,1200	5,2100	5,3600	74.941	392.716
24/10/2024	5,3000	5,2000	5,3000	5,2400	14.278	75.019
23/10/2024	5,3900	5,2500	5,2700	5,3000	62.590	332.222
22/10/2024	5,3000	5,1200	5,3000	5,2000	34.776	181.134
21/10/2024	5,3200	5,2500	5,3200	5,2800	37.081	196.127
18/10/2024	5,4200	5,2800	5,3400	5,3000	29.444	156.255
17/10/2024	5,4200	5,3000	5,4000	5,3000	41.146	220.332
16/10/2024	5,4500	5,3300	5,3300	5,3900	54.795	295.870
15/10/2024	5,3300	5,1000	5,1000	5,3300	23.424	121.667
14/10/2024	5,1500	5,0900	5,1500	5,1200	36.488	186.710
11/10/2024	5,1500	5,0900	5,0900	5,1400	40.654	208.484
10/10/2024	5,2100	5,0700	5,2100	5,1200	24.574	126.054
09/10/2024	5,1800	5,0800	5,1500	5,1800	28.492	146.249
08/10/2024	5,1500	5,0000	5,1400	5,1500	56.693	287.131
07/10/2024	5,1900	5,1100	5,1900	5,1200	32.421	166.722
04/10/2024	5,1700	5,0700	5,1400	5,1700	42.702	218.129
03/10/2024	5,1600	5,0300	5,1600	5,1200	33.155	168.767
02/10/2024	5,2600	5,0500	5,2400	5,1800	58.716	301.623
01/10/2024	5,3400	5,2400	5,3400	5,2400	31.824	168.025
30/09/2024	5,3300	5,2700	5,3000	5,3300	17.384	92.331
27/09/2024	5,3300	5,2200	5,3200	5,2800	26.808	141.934
26/09/2024	5,3300	5,2600	5,3000	5,3200	59.659	316.478
25/09/2024	5,3600	5,2700	5,2800	5,3000	66.699	353.505
24/09/2024	5,4300	5,2800	5,4300	5,3400	80.773	432.778
23/09/2024	5,4300	5,2800	5,3800	5,4200	54.859	295.256
20/09/2024	5,5000	5,3100	5,3700	5,4100	264.721	1.424.837
19/09/2024	5,4000	5,1800	5,2100	5,3700	231.780	1.217.262
18/09/2024	5,2800	5,1100	5,1100	5,2100	71.649	371.597
17/09/2024	5,1400	4,9500	5,0300	5,1200	52.023	260.012
16/09/2024	5,1200	4,9850	5,1200	5,0000	52.321	264.306
13/09/2024	5,1000	5,0300	5,0800	5,0900	31.894	161.737
12/09/2024	5,2100	5,0300	5,1700	5,0800	34.962	178.559
11/09/2024	5,2400	5,0600	5,2400	5,1100	47.886	247.728
10/09/2024	5,2000	5,0500	5,1900	5,1000	42.710	218.326
09/09/2024	5,2900	5,1000	5,2900	5,1900	35.028	181.195
06/09/2024	5,3700	5,1800	5,2600	5,2700	86.031	454.561
05/09/2024	5,2800	4,9800	4,9800	5,2600	118.602	613.077
04/09/2024	4,9850	4,7500	4,8500	4,9750	125.138	613.106
03/09/2024	4,8500	4,7350	4,7600	4,8250	21.407	102.765
02/09/2024	4,7450	4,6000	4,6150	4,7450	23.995	112.545
30/08/2024	4,6000	4,5400	4,6000	4,5800	14.529	66.267
29/08/2024	4,5500	4,5000	4,5500	4,5000	26.543	120.432
28/08/2024	4,6250	4,5200	4,5600	4,5450	29.340	134.445
27/08/2024	4,6800	4,5000	4,6000	4,5600	39.224	180.803
26/08/2024	4,6300	4,5600	4,5800	4,5800	47.158	216.572
23/08/2024	4,6700	4,5000	4,6500	4,5800	41.178	190.241
22/08/2024	4,6900	4,6400	4,6500	4,6500	29.220	136.492
21/08/2024	4,7000	4,6000	4,6500	4,6500	20.777	96.789
20/08/2024	4,6850	4,6050	4,6500	4,6450	23.673	110.343
19/08/2024	4,7500	4,6750	4,7500	4,6950	21.901	103.477
16/08/2024	4,7550	4,6550	4,7400	4,7250	15.890	75.161
14/08/2024	4,7000	4,5800	4,6000	4,6950	19.180	88.952
13/08/2024	4,5800	4,4600	4,5200	4,5800	16.812	76.542
12/08/2024	4,6000	4,5000	4,6000	4,5250	21.906	99.476
09/08/2024	4,6300	4,5400	4,6300	4,5700	13.794	63.337
08/08/2024	4,6000	4,5300	4,5850	4,6000	12.882	58.827
07/08/2024	4,6500	4,4600	4,4600	4,6250	23.715	108.519
06/08/2024	4,5200	4,3950	4,4100	4,4250	50.165	223.415
05/08/2024	4,5800	4,2150	4,5800	4,3550	113.332	498.009
02/08/2024	5,0000	4,7900	5,0000	4,8400	29.380	142.227
01/08/2024	5,0300	4,9450	5,0300	5,0000	18.776	94.105
31/07/2024	5,0700	4,9500	5,0100	5,0100	39.606	197.833
30/07/2024	5,0400	4,9650	5,0000	5,0200	19.528	97.816
29/07/2024	5,1500	4,9500	5,1500	5,0000	42.696	215.719
26/07/2024	5,2100	5,0900	5,1900	5,1400	23.412	119.869
25/07/2024	5,1900	5,1000	5,1500	5,1700	20.231	103.597
24/07/2024	5,2000	5,1200	5,1500	5,1700	31.846	164.388
23/07/2024	5,2000	5,1000	5,1800	5,2000	79.014	405.066
22/07/2024	5,2300	5,1400	5,2300	5,1800	35.048	182.061
19/07/2024	5,2400	5,1400	5,2100	5,2000	33.914	175.870
18/07/2024	5,2900	5,2100	5,2800	5,2600	30.592	160.443
17/07/2024	5,4100	5,1800	5,3800	5,3000	338.809	1.818.706
16/07/2024	5,3800	5,0300	5,0500	5,3800	100.953	526.150
15/07/2024	5,1000	5,0000	5,0500	5,0500	156.325	789.033
12/07/2024	5,1000	4,9900	5,0400	5,0500	45.128	228.007
11/07/2024	5,0600	4,9850	5,0500	5,0000	37.905	190.092
10/07/2024	5,0500	4,9000	4,9750	5,0000	55.996	279.483
09/07/2024	5,0000	4,9400	4,9500	4,9400	33.565	166.486
08/07/2024	4,9850	4,9250	4,9250	4,9500	37.841	187.968
05/07/2024	4,9500	4,8800	4,8800	4,9400	31.707	156.282
04/07/2024	4,8650	4,6400	4,6600	4,8650	38.286	181.543
03/07/2024	4,6450	4,5350	4,5550	4,6450	37.330	171.708
02/07/2024	4,6300	4,5150	4,5500	4,5350	22.134	101.388
01/07/2024	4,6000	4,5000	4,5000	4,6000	25.596	115.906
28/06/2024	4,5700	4,3000	4,3000	4,5050	35.309	157.735
27/06/2024	4,4900	4,4000	4,4700	4,4100	20.147	89.213
26/06/2024	4,6000	4,4400	4,6000	4,4700	21.596	97.823
25/06/2024	4,6000	4,4950	4,6000	4,5500	25.868	117.591
21/06/2024	4,6500	4,5500	4,6000	4,6000	18.384	84.573
20/06/2024	4,6800	4,5500	4,6500	4,6000	23.789	109.826
19/06/2024	4,6300	4,5000	4,5950	4,6200	22.736	104.052
18/06/2024	4,5900	4,5000	4,5500	4,5200	32.095	145.613
17/06/2024	4,6050	4,4250	4,5500	4,4900	38.956	176.083
14/06/2024	4,7450	4,5500	4,7350	4,5950	35.074	162.742
13/06/2024	4,8450	4,7450	4,8200	4,7500	20.948	100.906
12/06/2024	4,8400	4,7000	4,7900	4,8200	25.127	120.063
11/06/2024	4,8700	4,7200	4,8550	4,7500	20.663	99.379
10/06/2024	4,8500	4,7450	4,8250	4,8250	33.208	159.351
07/06/2024	4,9050	4,8050	4,8950	4,8300	24.928	120.848
06/06/2024	4,9700	4,8500	4,8500	4,8700	26.362	128.933
05/06/2024	4,9600	4,8500	4,9600	4,8900	25.438	124.194
04/06/2024	5,0000	4,8500	4,9550	4,8800	22.386	109.681
03/06/2024	5,0800	4,9300	4,9300	4,9900	19.872	100.164
31/05/2024	4,9700	4,8800	4,9300	4,9300	25.824	127.188
30/05/2024	5,0400	4,8600	5,0000	4,9400	42.017	207.426
29/05/2024	5,1500	4,9900	5,1500	4,9900	33.078	166.623
28/05/2024	5,1600	5,0100	5,1100	5,1200	28.459	144.831
27/05/2024	5,2100	5,0700	5,2000	5,0900	39.464	202.480
24/05/2024	5,2000	5,1200	5,1800	5,2000	23.346	120.635
23/05/2024	5,2600	5,0000	5,0200	5,2200	34.260	174.771
22/05/2024	5,1200	4,9700	5,1000	5,0200	60.902	305.651
21/05/2024	5,2000	5,0000	5,2000	5,0600	78.881	400.425
20/05/2024	5,3800	5,2000	5,3800	5,2000	56.842	299.512
17/05/2024	5,4300	5,3500	5,3900	5,3500	60.488	326.020
16/05/2024	5,4000	5,3300	5,3500	5,3700	48.080	257.751
15/05/2024	5,3900	5,2600	5,3000	5,3000	93.976	500.465
14/05/2024	5,3000	5,1000	5,1800	5,2900	77.000	403.773
13/05/2024	5,1900	5,0200	5,1000	5,1400	108.430	554.124
09/05/2024	4,8200	4,7500	4,7850	4,8200	76.502	367.234
08/05/2024	4,7900	4,6900	4,7200	4,7900	55.854	264.914
02/05/2024	4,7100	4,6100	4,7000	4,7000	28.399	132.526
30/04/2024	4,7400	4,5900	4,6300	4,6900	120.442	562.373
29/04/2024	4,6450	4,5500	4,6200	4,6000	55.104	253.002
26/04/2024	4,6000	4,4700	4,5850	4,6000	230.131	1.041.933
25/04/2024	4,5350	4,3400	4,3650	4,4600	97.434	434.523
24/04/2024	4,4750	4,3250	4,4600	4,3700	55.187	243.566
23/04/2024	4,4500	4,3200	4,3850	4,4450	75.893	331.951
22/04/2024	4,4950	4,3600	4,4200	4,3750	84.323	372.936
19/04/2024	4,4400	3,9700	3,9850	4,3700	170.700	728.543
18/04/2024	4,0400	3,9450	3,9450	4,0400	40.618	162.433
17/04/2024	4,0250	3,9300	4,0000	3,9600	38.346	151.926
16/04/2024	4,0650	3,9400	4,0650	3,9750	61.922	246.313
15/04/2024	4,0800	3,9250	4,0400	4,0800	103.680	413.845
12/04/2024	4,2550	4,0000	4,2400	4,0900	86.505	356.567
11/04/2024	4,3000	4,2150	4,2750	4,2200	62.586	266.944
10/04/2024	4,4400	4,2600	4,3900	4,3000	38.035	165.224
09/04/2024	4,4600	4,2800	4,2900	4,4100	54.772	239.462
08/04/2024	4,3250	4,2500	4,2500	4,2900	37.054	158.949
05/04/2024	4,2700	4,1300	4,2000	4,2500	54.387	228.762
04/04/2024	4,2800	4,1250	4,2200	4,2700	61.978	259.901
03/04/2024	4,2750	4,1400	4,2100	4,2000	29.898	125.622
02/04/2024	4,5000	4,2350	4,3900	4,2500	31.744	140.195
28/03/2024	4,4500	4,3600	4,3700	4,4100	37.755	166.907
27/03/2024	4,5200	4,3700	4,4600	4,3700	38.643	172.133
26/03/2024	4,4800	4,3000	4,3000	4,4200	43.378	189.546
22/03/2024	4,3900	4,3200	4,3700	4,3600	42.868	186.961
21/03/2024	4,4000	4,3100	4,3100	4,3800	40.827	177.674
20/03/2024	4,4500	4,2900	4,4300	4,3100	76.006	332.418
19/03/2024	4,5300	4,4200	4,4600	4,4500	24.156	108.069
15/03/2024	4,6000	4,4900	4,5600	4,4900	36.550	165.683
14/03/2024	4,5400	4,4800	4,5000	4,5300	21.573	97.259
13/03/2024	4,5200	4,4500	4,5200	4,4800	95.978	430.915
12/03/2024	4,4300	4,3000	4,4100	4,4300	44.044	191.772
11/03/2024	4,5400	4,3400	4,5000	4,3400	35.900	159.338
08/03/2024	4,5700	4,4800	4,5700	4,4800	36.387	164.200
06/03/2024	4,8000	4,6600	4,7300	4,6800	48.922	230.867
05/03/2024	4,8100	4,6300	4,6500	4,7300	135.654	641.882
04/03/2024	4,6300	4,4100	4,4100	4,6200	112.212	505.921
01/03/2024	4,3600	4,2100	4,2200	4,3500	59.718	256.934
29/02/2024	4,2200	4,1400	4,1800	4,1800	18.975	79.493
28/02/2024	4,2800	4,1000	4,2800	4,1600	36.603	152.423
27/02/2024	4,3000	4,2200	4,2900	4,2500	35.503	151.547
26/02/2024	4,3000	4,2200	4,2900	4,2800	24.759	105.901
23/02/2024	4,3900	4,2200	4,3900	4,2700	72.863	310.631
22/02/2024	4,4600	4,3300	4,4600	4,3500	106.612	468.841
21/02/2024	4,4800	4,2800	4,2900	4,3900	216.736	944.009
20/02/2024	4,2500	4,1100	4,1100	4,2200	184.692	775.658
19/02/2024	4,0900	3,9900	4,0100	4,0900	88.729	359.161
16/02/2024	4,0400	3,9800	4,0400	4,0100	37.667	151.126
14/02/2024	4,0500	3,9600	4,0300	4,0500	27.621	110.376
13/02/2024	4,0500	3,9900	4,0400	4,0100	29.560	118.930
12/02/2024	4,0500	4,0000	4,0200	4,0200	52.981	213.409
09/02/2024	4,1800	4,0100	4,1600	4,0100	41.177	168.839
07/02/2024	4,1700	4,0700	4,1700	4,1300	40.578	167.505
06/02/2024	4,1700	4,0500	4,0600	4,1500	52.266	213.416
05/02/2024	4,0800	4,0000	4,0800	4,0400	39.699	159.753
02/02/2024	4,0800	4,0100	4,0600	4,0300	22.013	88.928
01/02/2024	4,0800	3,9800	4,0700	4,0000	37.870	152.261
31/01/2024	4,1200	4,0300	4,0400	4,0500	26.507	107.998
30/01/2024	4,0100	3,9600	3,9900	4,0000	49.047	195.392
29/01/2024	4,0300	3,9700	4,0300	3,9800	37.063	148.437
26/01/2024	4,0900	4,0100	4,0300	4,0500	39.315	159.332
25/01/2024	4,1400	4,0200	4,0500	4,0200	63.600	258.988
24/01/2024	4,1200	4,0200	4,0400	4,0500	43.585	176.643
23/01/2024	4,0600	4,0100	4,0300	4,0200	38.918	156.747
22/01/2024	4,1000	4,0300	4,0800	4,0300	41.908	169.966
19/01/2024	4,2000	4,0200	4,1800	4,0800	26.232	108.199
18/01/2024	4,2000	4,0600	4,0900	4,1600	28.986	119.122
16/01/2024	4,1200	4,0500	4,1000	4,0900	36.532	149.120
15/01/2024	4,1400	4,1000	4,1300	4,1000	26.198	108.001
12/01/2024	4,1400	4,0900	4,1000	4,1300	33.924	139.575
11/01/2024	4,2300	4,1000	4,1900	4,1000	63.874	266.413
10/01/2024	4,2100	4,1500	4,2100	4,1700	45.834	191.771
09/01/2024	4,2600	4,1700	4,1700	4,1700	74.363	313.885
08/01/2024	4,2300	4,1300	4,2200	4,1700	69.675	291.088
05/01/2024	4,2700	4,1900	4,2300	4,1900	31.756	133.929
04/01/2024	4,3200	4,2500	4,3200	4,2700	24.820	105.908
03/01/2024	4,3200	4,2400	4,2700	4,2700	27.644	117.911
02/01/2024	4,3400	4,2600	4,2800	4,3200	21.849	94.039
29/12/2023	4,2500	4,1600	4,2300	4,2500	24.536	103.423
27/12/2023	4,3100	4,2400	4,2700	4,2600	161.208	680.952
22/12/2023	4,2700	4,1900	4,2500	4,2500	167.045	702.381
21/12/2023	4,2900	4,0900	4,2100	4,1800	23.117	96.246
20/12/2023	4,3000	4,2100	4,3000	4,2400	10.425	44.125
19/12/2023	4,3700	4,2500	4,3500	4,3000	29.089	125.399
18/12/2023	4,3100	4,1900	4,2900	4,2300	19.228	81.175
15/12/2023	4,3400	4,1900	4,3200	4,3000	14.245	60.748
14/12/2023	4,3800	4,2500	4,2600	4,3200	22.961	98.871
13/12/2023	4,3100	4,2300	4,2300	4,3000	21.435	91.716
12/12/2023	4,3100	4,2000	4,3000	4,2200	29.717	125.975
11/12/2023	4,3700	4,2600	4,3700	4,2700	21.412	92.261
08/12/2023	4,4200	4,3000	4,3500	4,3700	16.605	72.391
07/12/2023	4,3500	4,3000	4,3400	4,3500	24.363	105.535
06/12/2023	4,3400	4,2900	4,3100	4,3300	24.086	104.125
05/12/2023	4,2900	4,2100	4,2900	4,2900	30.121	127.869
04/12/2023	4,3500	4,2900	4,3500	4,3000	17.971	77.723
01/12/2023	4,4100	4,3000	4,4100	4,3600	24.127	104.861
30/11/2023	4,5200	4,3400	4,5200	4,4000	25.383	111.827
29/11/2023	4,5000	4,4600	4,4600	4,4700	26.861	120.361
28/11/2023	4,5000	4,4000	4,4000	4,4400	56.269	250.566
27/11/2023	4,4000	4,2600	4,2600	4,3800	89.733	388.238
24/11/2023	4,2000	3,9900	4,0000	4,2000	65.970	271.232
23/11/2023	3,9900	3,9400	3,9800	3,9700	18.469	72.957
22/11/2023	3,9500	3,9100	3,9400	3,9400	30.849	121.242
21/11/2023	4,0000	3,9100	4,0000	3,9400	23.065	91.513
20/11/2023	4,0700	3,9000	4,0000	4,0000	23.873	95.392
17/11/2023	4,1000	3,9600	3,9900	4,0200	24.546	98.588
16/11/2023	4,0200	3,9100	4,0000	3,9600	20.851	82.681
15/11/2023	3,9800	3,9000	3,9600	3,9500	30.176	119.392
14/11/2023	3,9900	3,8200	3,8200	3,9200	43.243	168.319
13/11/2023	3,8600	3,8000	3,8400	3,8200	24.733	94.909
10/11/2023	3,9000	3,8200	3,8900	3,8400	14.998	58.015
09/11/2023	3,9400	3,8600	3,9400	3,8900	10.673	41.622
08/11/2023	3,9600	3,8600	3,9300	3,9000	24.965	97.433
07/11/2023	3,9600	3,8600	3,9600	3,9000	25.674	100.262
06/11/2023	3,9500	3,8700	3,8900	3,9300	35.124	137.765
03/11/2023	4,0600	3,8400	3,9900	3,8900	25.739	101.186
02/11/2023	4,0300	3,9000	3,9000	3,9800	26.845	105.944
01/11/2023	3,9100	3,8200	3,8400	3,9000	21.109	81.209
31/10/2023	3,8400	3,7300	3,7500	3,8400	26.405	99.371
30/10/2023	3,7500	3,6900	3,7500	3,7300	18.860	70.173
27/10/2023	3,7700	3,6700	3,6900	3,7100	9.359	34.718
26/10/2023	3,7000	3,5900	3,6900	3,6700	27.370	99.490
25/10/2023	3,7900	3,7000	3,7500	3,7300	21.221	79.499
24/10/2023	3,7700	3,6800	3,7100	3,7400	24.749	91.898
23/10/2023	3,7600	3,6400	3,6500	3,7200	93.750	345.953
20/10/2023	3,7700	3,6400	3,7700	3,6500	24.902	92.363
19/10/2023	3,8000	3,7400	3,7500	3,7900	30.525	115.198
18/10/2023	3,7700	3,6700	3,6700	3,7400	24.010	89.424
17/10/2023	3,7200	3,6000	3,6600	3,6700	16.535	60.335
16/10/2023	3,6700	3,5700	3,6400	3,6200	20.632	74.714
13/10/2023	3,7200	3,5500	3,6700	3,6700	21.119	76.218
12/10/2023	3,8500	3,6500	3,7600	3,7100	45.983	175.256
11/10/2023	3,8200	3,6800	3,7500	3,7600	46.668	174.048
10/10/2023	3,7500	3,6000	3,6000	3,7500	26.838	99.324
09/10/2023	3,6900	3,4800	3,5200	3,5900	52.921	189.179
05/10/2023	4,0800	3,8400	4,0300	3,8800	24.434	96.197
04/10/2023	4,0000	3,9300	4,0000	3,9800	22.377	88.967
03/10/2023	4,1200	3,9500	4,1200	4,0000	26.995	108.115
02/10/2023	4,2000	4,0400	4,1800	4,1200	24.317	100.087
29/09/2023	4,1600	4,0600	4,1000	4,1500	26.740	109.773
28/09/2023	4,2000	3,9400	4,1200	4,0800	87.344	355.455
27/09/2023	4,3000	4,0600	4,2500	4,1200	52.600	221.061
21/09/2023	4,2400	4,1300	4,2100	4,2300	35.426	148.462
20/09/2023	4,3900	4,2000	4,3900	4,2400	19.726	84.505
19/09/2023	4,4300	4,2600	4,4200	4,2900	18.391	80.530
18/09/2023	4,4400	4,3900	4,4400	4,4200	19.518	86.237
14/09/2023	4,3800	4,2100	4,2700	4,3700	43.872	186.933
13/09/2023	4,3500	4,2100	4,3500	4,2300	19.421	82.904
12/09/2023	4,3900	4,2700	4,3900	4,3200	17.584	75.916
11/09/2023	4,5400	4,3500	4,5400	4,3500	20.528	90.937
08/09/2023	4,4600	4,2500	4,4100	4,4600	20.931	91.424
07/09/2023	4,6000	4,3500	4,6000	4,4200	33.528	150.151
06/09/2023	4,7500	4,5800	4,7500	4,5800	43.812	202.305
05/09/2023	4,7300	4,6600	4,7300	4,7300	22.194	104.528
04/09/2023	4,8200	4,6700	4,7900	4,7300	42.927	203.139
31/08/2023	4,7500	4,6300	4,7300	4,7400	27.552	128.783
30/08/2023	4,8000	4,6600	4,8000	4,6800	25.372	118.763
29/08/2023	4,8300	4,7300	4,8200	4,7500	26.387	126.290
28/08/2023	4,8400	4,7300	4,7300	4,7900	45.437	217.273
25/08/2023	4,7200	4,5500	4,6400	4,7000	38.416	178.788
24/08/2023	4,7000	4,4600	4,4900	4,6400	65.101	297.010
22/08/2023	4,4400	4,3600	4,4000	4,4200	36.335	160.188
21/08/2023	4,3900	4,2700	4,3000	4,3900	29.027	125.124
18/08/2023	4,3800	4,2300	4,3200	4,2900	34.051	146.708
17/08/2023	4,3600	4,3000	4,3500	4,3300	40.715	175.963
16/08/2023	4,3800	4,2900	4,3700	4,3300	31.381	136.424
14/08/2023	4,3900	4,2300	4,3900	4,3700	43.422	186.575
11/08/2023	4,4900	4,3000	4,4900	4,3900	25.695	112.092
10/08/2023	4,5000	4,4400	4,5000	4,4700	12.013	53.589
09/08/2023	4,5200	4,4400	4,4900	4,4600	15.627	69.995
07/08/2023	4,6300	4,4800	4,6100	4,4900	14.139	63.949
04/08/2023	4,6100	4,5400	4,5900	4,5700	17.468	80.058
03/08/2023	4,5000	4,3300	4,4700	4,5000	15.847	70.485
02/08/2023	4,4600	4,2600	4,4600	4,4400	55.184	239.673
01/08/2023	4,6100	4,4200	4,5500	4,5000	15.514	69.927
28/07/2023	4,6200	4,4800	4,6200	4,5600	36.290	164.160
27/07/2023	4,6800	4,5200	4,6000	4,6000	35.504	161.907
26/07/2023	4,6800	4,5600	4,6400	4,6000	22.176	102.066
25/07/2023	4,7700	4,6100	4,6600	4,6500	59.686	278.608
24/07/2023	4,8300	4,6400	4,8000	4,6600	57.753	271.253
20/07/2023	4,8800	4,7500	4,8400	4,8400	32.726	157.638
19/07/2023	4,9600	4,8500	4,9100	4,8500	49.374	242.610
18/07/2023	4,9000	4,6700	4,7000	4,9000	471.481	2.262.324
17/07/2023	4,8200	4,6400	4,7700	4,6700	35.568	168.479
14/07/2023	4,8100	4,6700	4,7500	4,7200	13.334	63.245
13/07/2023	4,8000	4,6700	4,7300	4,7200	17.667	83.843
12/07/2023	4,7500	4,6800	4,6800	4,7100	17.430	82.208
11/07/2023	4,6900	4,5900	4,5900	4,6800	27.650	128.681
10/07/2023	4,6000	4,4400	4,4800	4,5600	24.647	111.794
06/07/2023	4,6000	4,5300	4,5900	4,5600	70.618	323.680
05/07/2023	4,5900	4,4600	4,5000	4,5700	39.483	179.311
04/07/2023	4,5300	4,4700	4,5300	4,4800	28.042	126.065
03/07/2023	4,5000	4,4100	4,4200	4,5000	39.930	177.448
29/06/2023	4,4000	4,1400	4,1500	4,4000	142.835	609.752
28/06/2023	4,1300	4,0500	4,0600	4,1100	35.897	146.913
27/06/2023	4,0700	3,9700	4,0000	4,0500	36.169	145.131
22/06/2023	4,1600	4,1000	4,1600	4,1300	46.592	192.001
21/06/2023	4,2400	4,1000	4,2000	4,1600	42.957	177.982
20/06/2023	4,2500	4,1400	4,2500	4,1600	34.106	143.452
19/06/2023	4,2800	4,2000	4,2700	4,2400	37.272	157.794
16/06/2023	4,3000	4,2600	4,2800	4,2700	55.176	236.399
14/06/2023	4,3000	4,2200	4,2500	4,2600	67.029	284.492
12/06/2023	4,3500	4,1900	4,2400	4,2200	61.877	263.679
09/06/2023	4,2000	4,0600	4,1000	4,2000	76.513	289.232
08/06/2023	4,1000	4,0200	4,0900	4,0900	38.475	156.415
31/05/2023	3,9700	3,7600	3,7900	3,9000	189.836	736.173
26/05/2023	3,5500	3,4500	3,4700	3,5200	159.468	554.415
24/05/2023	3,4800	3,3800	3,3800	3,4000	36.903	126.486
22/05/2023	3,5300	3,4000	3,5000	3,4200	57.270	197.909
17/05/2023	3,4200	3,3600	3,3800	3,4000	25.369	85.935
16/05/2023	3,3200	3,2800	3,3200	3,3200	32.920	108.681
15/05/2023	3,3600	3,2800	3,3200	3,3200	38.940	129.060
12/05/2023	3,3900	3,2900	3,3900	3,3200	27.447	90.903
10/05/2023	3,4400	3,3800	3,4400	3,4000	23.360	79.766
08/05/2023	3,5000	3,3500	3,3500	3,4600	38.078	130.489
05/05/2023	3,3800	3,2600	3,2600	3,3200	31.755	105.779
04/05/2023	3,2800	3,2200	3,2800	3,2500	29.625	96.369
02/05/2023	3,3500	3,2200	3,2900	3,2300	33.035	107.746
28/04/2023	3,3700	3,3000	3,3700	3,3100	28.573	95.020
26/04/2023	3,3300	3,2200	3,3300	3,2500	54.749	178.687
25/04/2023	3,3700	3,2900	3,3400	3,3200	49.805	166.278
24/04/2023	3,3700	3,3300	3,3600	3,3400	46.139	154.499
21/04/2023	3,4500	3,3800	3,4500	3,3900	49.650	169.308
19/04/2023	3,5600	3,4200	3,5100	3,4700	50.400	175.230
18/04/2023	3,5400	3,4600	3,4700	3,5400	101.493	357.043
13/04/2023	3,4500	3,3300	3,3500	3,4200	73.859	250.237
12/04/2023	3,4200	3,2600	3,2600	3,3800	403.442	1.355.841
04/04/2023	2,8900	2,8300	2,8900	2,8500	34.008	97.145
03/04/2023	2,9100	2,8600	2,9000	2,8900	27.114	78.133
31/03/2023	2,9100	2,8000	2,8500	2,9000	11.579	33.058
30/03/2023	2,8600	2,8050	2,8050	2,8450	17.636	50.007
29/03/2023	2,8100	2,7800	2,8100	2,7950	8.084	22.538
28/03/2023	2,8500	2,7350	2,8500	2,7900	5.425	15.041
27/03/2023	2,8000	2,7500	2,7800	2,8000	10.879	30.084
24/03/2023	2,8250	2,7200	2,8250	2,7650	10.848	29.874
23/03/2023	2,8100	2,7500	2,7800	2,8100	7.335	20.356
22/03/2023	2,8300	2,7400	2,8000	2,8000	11.217	31.221
21/03/2023	2,8000	2,6500	2,6500	2,7800	28.038	76.909
20/03/2023	2,6500	2,5750	2,5800	2,6250	12.025	31.400
17/03/2023	2,6600	2,6250	2,6450	2,6250	5.337	14.134
16/03/2023	2,6900	2,6000	2,6300	2,6450	11.918	31.525
15/03/2023	2,7950	2,6300	2,7350	2,6450	13.358	35.803
14/03/2023	2,7700	2,6750	2,6750	2,7700	11.642	31.483
13/03/2023	2,7150	2,6500	2,7000	2,7050	27.234	73.070
10/03/2023	2,7900	2,7000	2,7900	2,7500	12.228	33.461
09/03/2023	2,8000	2,7700	2,8000	2,7900	11.127	31.015
08/03/2023	2,8150	2,7700	2,8150	2,7900	12.391	34.502
07/03/2023	2,8200	2,7900	2,8150	2,8150	14.965	41.965
06/03/2023	2,8900	2,8100	2,8900	2,8200	14.988	42.725
03/03/2023	2,9000	2,8750	2,8900	2,9000	8.970	25.927
02/03/2023	2,8900	2,8500	2,8850	2,8850	16.270	46.695
01/03/2023	2,9400	2,9000	2,9100	2,9200	12.416	36.140
28/02/2023	2,9800	2,9200	2,9800	2,9300	18.642	54.737
24/02/2023	3,0700	2,9000	3,0500	3,0000	16.993	50.702
23/02/2023	3,0700	3,0100	3,0100	3,0500	13.274	40.251
22/02/2023	3,0900	3,0500	3,0900	3,0600	15.015	45.915
21/02/2023	3,1400	3,0600	3,0600	3,1000	6.965	21.441
20/02/2023	3,1450	3,0500	3,0900	3,1000	21.850	67.383
17/02/2023	3,1000	3,0200	3,0950	3,0950	23.480	72.069
16/02/2023	3,1400	3,0800	3,1300	3,1000	13.939	43.213
15/02/2023	3,1500	3,0800	3,1200	3,1300	14.429	44.862
14/02/2023	3,1800	3,0800	3,1500	3,1200	14.930	46.615
13/02/2023	3,1500	3,0550	3,0950	3,1450	38.812	120.923
10/02/2023	3,1150	3,0450	3,1000	3,0750	26.377	81.088
09/02/2023	3,1000	3,0600	3,0600	3,0700	17.209	52.974
08/02/2023	3,0950	3,0400	3,0700	3,0950	24.839	76.155
07/02/2023	3,1000	3,0500	3,0700	3,0600	7.317	22.445
06/02/2023	3,1050	3,0100	3,0650	3,0550	17.818	54.015
03/02/2023	3,1500	3,0550	3,1250	3,0800	14.256	44.134
02/02/2023	3,1200	3,0800	3,0900	3,1100	32.735	101.686
01/02/2023	3,1300	3,0600	3,1300	3,0950	14.685	45.341
31/01/2023	3,1700	3,0600	3,0950	3,1000	34.219	106.795
30/01/2023	3,1000	2,9400	2,9400	3,0950	68.560	207.177
27/01/2023	2,9650	2,8800	2,9350	2,8800	24.771	72.428
26/01/2023	2,9050	2,8600	2,8650	2,9000	12.203	35.023
25/01/2023	2,9350	2,8400	2,8950	2,8650	20.252	58.396
24/01/2023	2,9100	2,8700	2,8800	2,8950	19.822	57.309
23/01/2023	2,9000	2,8550	2,9000	2,8900	14.844	42.731
20/01/2023	2,9050	2,8650	2,9050	2,8950	10.755	31.031
19/01/2023	2,9700	2,8600	2,9700	2,9000	21.833	63.373
18/01/2023	2,9950	2,9100	2,9100	2,9600	40.215	118.625
17/01/2023	2,9150	2,7650	2,7800	2,8550	335.552	880.942
16/01/2023	2,8150	2,7450	2,7800	2,7800	20.748	57.942
13/01/2023	2,8450	2,7400	2,8450	2,7800	21.252	58.741
12/01/2023	2,8100	2,7700	2,7900	2,8000	5.030	14.023
11/01/2023	2,8200	2,7300	2,8000	2,7800	18.662	51.640
10/01/2023	2,8450	2,7800	2,8400	2,7900	19.754	55.378
09/01/2023	2,9000	2,8000	2,8500	2,8050	30.984	87.498
05/01/2023	2,8750	2,7400	2,7500	2,8500	11.940	33.236
04/01/2023	2,8250	2,7500	2,8250	2,7600	24.579	68.126
03/01/2023	2,8500	2,8000	2,8400	2,8150	17.910	50.496
02/01/2023	2,8550	2,8400	2,8550	2,8400	3.135	8.918
30/12/2022	2,9000	2,8150	2,8400	2,8550	6.198	17.712
29/12/2022	2,8550	2,7900	2,8550	2,8500	11.753	32.957
28/12/2022	2,9000	2,8400	2,9000	2,8400	17.413	49.769
27/12/2022	2,9500	2,9000	2,9500	2,9150	5.130	14.951
23/12/2022	2,9350	2,8900	2,9350	2,9000	6.280	18.266
22/12/2022	2,9900	2,8800	2,9450	2,9300	14.051	41.156
21/12/2022	2,9200	2,8550	2,8600	2,9200	18.523	53.429
20/12/2022	2,8650	2,8300	2,8650	2,8550	4.378	12.429
19/12/2022	2,8700	2,8300	2,8300	2,8500	7.893	22.521
16/12/2022	2,8300	2,8000	2,8300	2,8300	8.565	24.057
15/12/2022	2,8300	2,8000	2,8200	2,8300	7.150	20.096
14/12/2022	2,8300	2,8000	2,8300	2,8200	13.080	36.684
13/12/2022	2,8500	2,7900	2,8300	2,8300	8.250	23.286
12/12/2022	2,8500	2,8000	2,8500	2,8300	11.652	32.889
09/12/2022	2,8650	2,8300	2,8600	2,8500	10.952	31.163
08/12/2022	2,9000	2,8300	2,9000	2,8650	8.935	25.639
07/12/2022	2,8850	2,8600	2,8750	2,8800	5.842	16.757
06/12/2022	2,9050	2,8750	2,9000	2,8750	4.930	14.266
05/12/2022	2,9500	2,8850	2,9200	2,8950	6.350	18.447
02/12/2022	2,9250	2,8400	2,8800	2,9250	13.783	39.357
01/12/2022	2,9400	2,8600	2,9150	2,8800	26.130	75.762
30/11/2022	2,9900	2,9200	2,9750	2,9200	7.402	21.782
29/11/2022	2,9800	2,9500	2,9800	2,9650	3.910	11.597
28/11/2022	3,0000	2,9650	2,9900	2,9900	5.850	17.398
25/11/2022	3,0100	2,9900	3,0000	3,0050	6.614	19.835
24/11/2022	3,0000	2,9350	2,9350	3,0000	9.599	28.539
23/11/2022	2,9500	2,9000	2,9000	2,9250	10.151	29.693
22/11/2022	2,9500	2,9000	2,9050	2,9000	12.365	35.999
21/11/2022	2,9000	2,8500	2,9000	2,8900	15.653	44.990
18/11/2022	2,9000	2,8400	2,8700	2,9000	12.515	36.037
17/11/2022	2,9800	2,8450	2,9800	2,9200	9.260	26.933
16/11/2022	3,0700	2,9500	3,0700	2,9800	11.861	35.379
15/11/2022	3,0850	3,0100	3,0100	3,0500	10.491	31.895
14/11/2022	3,0850	2,9800	3,0800	3,0150	9.627	29.181
11/11/2022	3,1300	3,0000	3,0600	3,0450	30.662	94.128
10/11/2022	3,0200	2,8000	2,8550	3,0200	13.220	37.831
09/11/2022	2,8800	2,8350	2,8800	2,8750	2.784	7.930
08/11/2022	2,8900	2,8600	2,8900	2,8800	3.010	8.652
07/11/2022	2,9200	2,8500	2,9050	2,8750	11.370	32.691
04/11/2022	2,9350	2,8500	2,9000	2,9050	6.440	18.580
03/11/2022	2,9600	2,8100	2,9600	2,9000	9.365	26.871
02/11/2022	2,9400	2,8400	2,8850	2,9400	8.419	24.119
01/11/2022	2,9800	2,8950	2,9800	2,9150	3.240	9.455
31/10/2022	2,9950	2,9400	2,9700	2,9600	3.540	10.527
27/10/2022	2,9700	2,9200	2,9400	2,9400	1.325	3.894
26/10/2022	2,9850	2,9400	2,9600	2,9400	2.240	6.611
25/10/2022	3,0000	2,9150	3,0000	2,9250	4.512	13.340
24/10/2022	2,9700	2,8700	2,8900	2,9700	6.380	18.552
21/10/2022	2,9000	2,8100	2,9000	2,8850	36.370	102.480
20/10/2022	2,9000	2,8300	2,8700	2,8850	9.156	26.170
19/10/2022	2,9700	2,8500	2,9700	2,9000	9.415	27.302
18/10/2022	3,0000	2,9300	2,9500	2,9300	13.656	40.313
17/10/2022	2,9500	2,8700	2,8700	2,9300	11.205	32.582
14/10/2022	2,8600	2,8000	2,8600	2,8400	3.773	10.688
13/10/2022	2,8500	2,6750	2,7300	2,7950	7.895	21.832
12/10/2022	2,6900	2,5900	2,6300	2,6900	4.970	13.051
11/10/2022	2,6300	2,5650	2,6250	2,6000	20.242	52.475
10/10/2022	2,7450	2,6300	2,7450	2,6500	15.984	42.476
07/10/2022	2,7700	2,7200	2,7600	2,7450	2.898	7.935
06/10/2022	2,7550	2,7300	2,7300	2,7500	2.600	7.128
05/10/2022	2,8000	2,7200	2,8000	2,7500	3.210	8.862
04/10/2022	2,8150	2,7650	2,7800	2,8000	5.995	16.744
03/10/2022	2,7850	2,6500	2,6850	2,7550	13.420	36.259
30/09/2022	2,7400	2,6950	2,7350	2,7000	6.833	18.513
29/09/2022	2,7900	2,6950	2,7800	2,7400	12.755	34.618
28/09/2022	2,8050	2,7350	2,7700	2,7750	6.774	18.744
27/09/2022	2,9000	2,7800	2,8400	2,8150	7.990	22.438
26/09/2022	2,8800	2,7500	2,8700	2,8000	15.935	44.788
23/09/2022	2,9850	2,8650	2,9850	2,9000	7.331	21.213
22/09/2022	2,9800	2,9150	2,9400	2,9700	7.770	22.846
21/09/2022	2,9750	2,9200	2,9600	2,9300	9.556	28.103
20/09/2022	3,1000	2,9300	3,1000	2,9450	11.262	33.634
19/09/2022	3,1000	2,9900	3,0000	3,0800	13.806	41.985
16/09/2022	3,0200	2,9550	2,9550	3,0150	5.435	16.199
15/09/2022	3,0650	2,9500	3,0650	3,0000	5.612	16.730
14/09/2022	3,0750	2,9550	3,0000	3,0300	12.471	37.471
13/09/2022	3,0800	3,0000	3,0800	3,0200	6.335	19.122
12/09/2022	3,1300	3,0000	3,1300	3,0600	6.119	18.638
09/09/2022	3,0600	2,9650	2,9650	3,0600	10.230	30.947
08/09/2022	3,0700	2,9550	3,0400	3,0250	6.155	18.419
07/09/2022	3,0400	2,9400	3,0050	3,0100	13.380	39.920
06/09/2022	3,0350	3,0000	3,0300	3,0150	3.250	9.791
05/09/2022	3,1000	3,0200	3,1000	3,0200	8.564	25.986
02/09/2022	3,1400	3,0350	3,1400	3,1300	9.409	28.762
01/09/2022	3,1500	3,0350	3,1500	3,0800	8.308	25.410
31/08/2022	3,1550	3,0900	3,1550	3,1000	5.485	17.024
30/08/2022	3,2350	3,0800	3,1500	3,1200	13.814	43.094
29/08/2022	3,1350	3,0500	3,1300	3,1100	17.941	55.424
26/08/2022	3,2150	3,1700	3,2050	3,1850	3.773	12.036
25/08/2022	3,3000	3,1750	3,3000	3,2100	8.252	26.448
24/08/2022	3,2200	3,1600	3,2200	3,1900	7.552	24.044
23/08/2022	3,3000	3,2200	3,3000	3,2500	6.360	20.601
22/08/2022	3,3500	3,2400	3,3500	3,2800	5.765	18.849
19/08/2022	3,3500	3,2500	3,3000	3,3500	5.945	19.609
18/08/2022	3,3250	3,2900	3,3000	3,3150	2.535	8.382
17/08/2022	3,3300	3,2950	3,3100	3,2950	3.235	10.682
16/08/2022	3,3100	3,2450	3,3000	3,3100	8.205	26.821
12/08/2022	3,3400	3,2750	3,3000	3,3100	3.221	10.613
11/08/2022	3,4000	3,2800	3,3250	3,3000	3.175	10.548
10/08/2022	3,3400	3,1600	3,1700	3,3000	10.995	35.998
09/08/2022	3,2400	3,1700	3,1700	3,2000	3.738	11.988
08/08/2022	3,2800	3,1950	3,2800	3,2000	7.459	23.890
05/08/2022	3,2800	3,1800	3,2800	3,2050	2.185	7.001
04/08/2022	3,2600	3,1900	3,2600	3,2300	2.480	7.967
03/08/2022	3,2800	3,2000	3,2800	3,2350	7.176	23.065
02/08/2022	3,3000	3,2000	3,2800	3,2400	5.172	16.770
01/08/2022	3,2800	3,1900	3,2400	3,2400	8.150	26.266
29/07/2022	3,2750	3,2100	3,2700	3,2400	3.107	10.077
28/07/2022	3,2700	3,2000	3,2500	3,2600	4.746	15.372
27/07/2022	3,2900	3,2100	3,2600	3,2300	5.471	17.699
26/07/2022	3,2700	3,1900	3,2300	3,2550	8.950	28.797
25/07/2022	3,3300	3,2250	3,3200	3,2900	3.720	12.139
22/07/2022	3,3700	3,2800	3,3700	3,3050	4.049	13.390
21/07/2022	3,3700	3,2800	3,3700	3,3000	7.680	25.598
20/07/2022	3,3700	3,2800	3,3700	3,3000	7.680	25.425
19/07/2022	3,3400	3,2850	3,3400	3,3100	2.732	9.064
18/07/2022	3,3800	3,2950	3,3000	3,3500	5.572	18.599
15/07/2022	3,3000	3,2500	3,2700	3,2650	5.783	18.860
14/07/2022	3,2400	3,1700	3,2400	3,2000	5.175	16.655
13/07/2022	3,2800	3,1800	3,2800	3,2050	19.965	63.981
12/07/2022	3,2500	3,1650	3,2300	3,1850	6.126	19.583
11/07/2022	3,2400	3,1600	3,1800	3,2300	2.820	9.025
08/07/2022	3,2450	3,1300	3,1950	3,2400	7.921	25.125
07/07/2022	3,1250	3,0700	3,1000	3,1250	6.950	21.552
06/07/2022	3,1550	3,0650	3,1350	3,0700	9.448	29.169
05/07/2022	3,2200	3,0250	3,2200	3,1200	23.054	71.101
04/07/2022	3,2800	3,1600	3,2800	3,2300	7.274	23.233
01/07/2022	3,3000	3,1500	3,3000	3,2200	7.166	22.762
30/06/2022	3,3300	3,1950	3,3300	3,2350	14.753	47.624
29/06/2022	3,4250	3,3150	3,4250	3,3300	2.721	9.073
28/06/2022	3,4200	3,2950	3,3800	3,3700	3.985	13.308
27/06/2022	3,4400	3,3400	3,4400	3,4000	2.937	9.958
24/06/2022	3,4550	3,3800	3,4550	3,4500	2.525	8.602
23/06/2022	3,4400	3,3450	3,4400	3,4100	7.861	26.684
22/06/2022	3,5100	3,3600	3,5100	3,4400	13.127	44.649
21/06/2022	3,5950	3,4150	3,5600	3,5100	8.563	29.988
20/06/2022	3,5250	3,3500	3,3500	3,5250	26.256	90.348
17/06/2022	3,3800	3,2000	3,3000	3,3000	10.524	34.641
16/06/2022	3,3750	3,1700	3,2800	3,2700	13.871	44.751
15/06/2022	3,3700	3,2950	3,2950	3,3500	25.810	85.894
14/06/2022	3,3200	3,1200	3,3100	3,2200	27.372	87.455
10/06/2022	3,6200	3,4300	3,6200	3,4300	17.755	61.523
09/06/2022	3,6250	3,5400	3,6000	3,6000	13.685	48.949
08/06/2022	3,6000	3,5000	3,5900	3,6000	18.721	66.498
07/06/2022	3,5600	3,4700	3,5300	3,5000	120.141	851.251
06/06/2022	3,5000	3,3900	3,3900	3,5000	32.436	224.675
03/06/2022	3,4300	3,3750	3,4050	3,4100	9.650	65.758
02/06/2022	3,4200	3,3600	3,4150	3,3800	4.363	29.515
01/06/2022	3,4400	3,3700	3,3900	3,4100	10.290	69.696
31/05/2022	3,3700	3,2900	3,3450	3,3700	6.350	42.120
30/05/2022	3,3750	3,3400	3,3750	3,3500	2.936	19.724
27/05/2022	3,3800	3,2650	3,2800	3,3750	7.397	49.162
26/05/2022	3,2800	3,2400	3,2400	3,2800	7.623	49.684
25/05/2022	3,3150	3,2400	3,3150	3,2700	5.186	33.831
24/05/2022	3,2900	3,2350	3,2900	3,2800	4.358	28.538
23/05/2022	3,3500	3,2400	3,3500	3,2650	9.626	62.847
20/05/2022	3,3950	3,2450	3,3950	3,2750	11.102	72.534
19/05/2022	3,3850	3,2700	3,3500	3,3050	10.291	68.263
18/05/2022	3,4250	3,3850	3,4100	3,4250	5.304	36.100
17/05/2022	3,4450	3,3650	3,4400	3,4150	7.160	48.774
16/05/2022	3,4600	3,3200	3,3500	3,3950	4.715	31.742
13/05/2022	3,3700	3,2500	3,3700	3,3400	6.238	40.956
12/05/2022	3,4000	3,1050	3,3500	3,2850	12.260	79.113
11/05/2022	3,3500	3,2150	3,2500	3,3500	13.930	91.489
10/05/2022	3,2800	3,1100	3,2200	3,2550	18.765	119.672
09/05/2022	3,4150	3,1850	3,3800	3,2500	15.122	99.340
06/05/2022	3,4000	3,3100	3,3900	3,3500	16.797	112.801
05/05/2022	3,5750	3,4700	3,5250	3,4750	7.866	55.279
04/05/2022	3,5650	3,4800	3,5500	3,5200	5.005	35.148
03/05/2022	3,6500	3,4750	3,6300	3,5050	16.421	116.720
29/04/2022	3,7400	3,5750	3,6900	3,6300	18.562	135.523
28/04/2022	3,6500	3,5450	3,5450	3,6250	19.983	144.683
27/04/2022	3,6000	3,5050	3,5750	3,5500	15.007	106.733
26/04/2022	3,7450	3,6100	3,6250	3,6850	28.748	212.678
21/04/2022	3,6250	3,5150	3,5500	3,6150	26.322	188.638
20/04/2022	3,5350	3,3100	3,3750	3,5100	19.838	133.955
19/04/2022	3,4000	3,3200	3,4000	3,3750	19.360	129.914
14/04/2022	3,4500	3,3600	3,4500	3,3900	16.896	114.629
13/04/2022	3,4950	3,3500	3,4950	3,4000	23.819	161.079
12/04/2022	3,5000	3,3600	3,3600	3,5000	8.292	56.777
11/04/2022	3,4400	3,4000	3,4400	3,4300	9.067	62.028
08/04/2022	3,4500	3,3800	3,3800	3,4400	13.471	91.957
07/04/2022	3,3950	3,3300	3,3900	3,3800	10.411	69.972
06/04/2022	3,4250	3,3200	3,4000	3,3500	45.331	304.955
05/04/2022	3,4300	3,2900	3,3850	3,3400	34.275	228.456
04/04/2022	3,4350	3,2750	3,2750	3,3850	22.203	150.651
01/04/2022	3,2800	3,1800	3,1800	3,2750	18.781	122.274
31/03/2022	3,2300	3,1600	3,2000	3,1600	10.926	69.806
30/03/2022	3,1700	3,1000	3,1400	3,1500	9.066	56.859
29/03/2022	3,1800	3,0900	3,1800	3,1800	5.114	32.175
28/03/2022	3,2000	3,0700	3,1800	3,1400	7.750	48.494
24/03/2022	3,1500	3,0300	3,1500	3,1100	7.362	45.204
23/03/2022	3,1900	3,0600	3,1900	3,1200	5.720	35.586
22/03/2022	3,2100	3,0800	3,1300	3,1600	6.171	38.986
21/03/2022	3,2000	3,0600	3,2000	3,0800	6.272	39.242
18/03/2022	3,1800	3,0900	3,1800	3,1700	4.412	27.548
17/03/2022	3,2300	3,1000	3,1800	3,1300	3.490	22.020
16/03/2022	3,2000	3,1000	3,1500	3,1500	15.153	95.499
15/03/2022	3,0900	2,9800	3,0000	3,0900	3.368	20.423
14/03/2022	3,1200	3,0000	3,0700	3,0400	10.065	61.483
11/03/2022	3,0300	2,9000	2,9500	3,0000	12.906	76.818
10/03/2022	3,0500	2,9100	3,0300	2,9200	17.109	101.674
09/03/2022	3,0900	3,0000	3,0000	3,0200	25.997	156.829
08/03/2022	2,9800	2,8800	2,9000	2,9700	29.061	170.310
04/03/2022	3,0500	2,9000	3,0200	2,9800	17.925	105.780
03/03/2022	3,0800	3,0000	3,0000	3,0400	12.260	74.525
02/03/2022	3,0000	2,9200	3,0000	3,0000	66.562	395.027
01/03/2022	3,1100	2,9800	3,1000	3,0000	29.044	175.954
28/02/2022	3,1200	3,0200	3,0500	3,0900	19.281	118.142
25/02/2022	3,2700	3,1500	3,2400	3,2500	11.832	75.913
24/02/2022	3,3400	3,0000	3,3300	3,0400	47.501	298.723
23/02/2022	3,4800	3,3900	3,4000	3,4300	7.507	51.366
22/02/2022	3,4100	3,3400	3,3500	3,4100	19.500	131.587
21/02/2022	3,5400	3,4400	3,5100	3,4500	11.160	77.731
18/02/2022	3,5600	3,4700	3,5500	3,5100	10.387	72.645
17/02/2022	3,5500	3,4800	3,5300	3,5500	13.789	97.266
16/02/2022	3,6400	3,5200	3,6400	3,5700	269.472	1.953.759
15/02/2022	3,5900	3,4600	3,4700	3,5900	23.285	164.240
14/02/2022	3,6000	3,4200	3,5500	3,5000	24.082	167.263
11/02/2022	3,6000	3,5400	3,5800	3,6000	21.799	156.137
10/02/2022	3,5900	3,5300	3,5300	3,5900	11.240	79.922
09/02/2022	3,5900	3,4600	3,5200	3,5700	15.560	109.274
08/02/2022	3,6000	3,4700	3,5600	3,5200	16.583	116.749
07/02/2022	3,5500	3,4800	3,4900	3,5000	8.770	61.545
04/02/2022	3,5500	3,4500	3,5000	3,5000	15.071	105.153
03/02/2022	3,5000	3,3500	3,3900	3,4500	52.490	360.660
02/02/2022	3,3900	3,3300	3,3800	3,3900	8.440	56.769
01/02/2022	3,3900	3,3300	3,3800	3,3800	5.610	37.740
31/01/2022	3,3700	3,3000	3,3300	3,3500	7.363	49.281
28/01/2022	3,3900	3,2600	3,3500	3,3300	9.738	64.754
27/01/2022	3,3800	3,3300	3,3800	3,3700	7.053	47.307
26/01/2022	3,3800	3,3100	3,3600	3,3800	18.715	125.529
25/01/2022	3,3800	3,2000	3,2000	3,3000	24.955	163.849
24/01/2022	3,3500	3,1100	3,3100	3,2200	29.536	188.902
21/01/2022	3,5000	3,2700	3,3300	3,3100	37.329	251.668
20/01/2022	3,4000	3,3200	3,3400	3,3700	16.863	112.905
19/01/2022	3,3500	3,2500	3,2700	3,3500	70.959	472.985
18/01/2022	3,3500	3,2300	3,2400	3,3000	49.422	325.703
17/01/2022	3,2500	3,1400	3,1500	3,2500	17.875	114.630
14/01/2022	3,2000	3,1200	3,1300	3,1800	12.451	78.697
13/01/2022	3,2000	3,1100	3,1700	3,1900	106.331	672.868
12/01/2022	3,1700	3,1000	3,1700	3,1500	17.115	107.352
11/01/2022	3,1900	3,1200	3,1700	3,1500	25.325	159.368
10/01/2022	3,1900	3,1000	3,1000	3,1400	19.185	121.433
07/01/2022	3,1300	3,0600	3,1100	3,1300	19.890	123.589
05/01/2022	3,1900	3,0600	3,1300	3,0800	15.916	98.749
04/01/2022	3,1700	3,0500	3,0500	3,1600	20.796	129.945
03/01/2022	3,0500	2,9600	2,9600	3,0500	30.210	182.388
31/12/2021	3,0000	2,9500	3,0000	3,0000	6.899	41.207
30/12/2021	3,0100	2,9400	2,9900	3,0000	11.410	67.836
29/12/2021	2,9900	2,8800	2,8800	2,9900	9.642	56.395
28/12/2021	2,9100	2,8500	2,8600	2,9000	7.934	45.629
27/12/2021	2,9000	2,8200	2,8500	2,8600	7.115	40.676
23/12/2021	2,8900	2,8300	2,8900	2,8500	9.855	56.070
22/12/2021	2,8900	2,8300	2,8500	2,8500	9.374	53.388
21/12/2021	2,8900	2,8500	2,8700	2,8500	11.276	64.559
20/12/2021	2,8700	2,8200	2,8200	2,8700	9.589	54.459
17/12/2021	2,9100	2,8400	2,9100	2,8800	13.839	79.302
16/12/2021	2,9300	2,8900	2,9200	2,9200	9.742	56.576
15/12/2021	2,9100	2,8900	2,9000	2,9000	6.811	39.501
14/12/2021	2,9300	2,8800	2,9300	2,9300	11.948	69.209
13/12/2021	3,0000	2,9200	2,9600	2,9300	18.082	107.517
10/12/2021	2,9600	2,9300	2,9400	2,9600	5.597	32.955
09/12/2021	2,9900	2,9400	2,9900	2,9500	5.721	33.735
08/12/2021	2,9800	2,9300	2,9600	2,9800	7.374	43.631
07/12/2021	3,0000	2,9400	2,9900	2,9500	10.883	64.499
06/12/2021	3,0000	2,9100	3,0000	2,9500	9.123	53.650
03/12/2021	3,0500	2,9600	3,0400	2,9800	10.421	62.218
02/12/2021	3,0500	2,9300	3,0000	3,0400	16.431	97.735
01/12/2021	3,0500	3,0000	3,0000	3,0200	16.100	97.364
30/11/2021	3,0000	2,9000	2,9800	3,0000	15.146	89.935
29/11/2021	3,0100	2,8000	2,8000	3,0000	43.521	255.108
26/11/2021	2,9500	2,7300	2,9500	2,8000	41.295	232.416
25/11/2021	3,0300	2,9600	2,9900	3,0000	16.163	97.006
24/11/2021	3,0200	2,9500	3,0200	2,9900	4.953	29.506
23/11/2021	3,0600	2,9200	3,0600	2,9700	15.672	92.765
22/11/2021	3,0800	2,9900	3,0000	3,0400	27.303	163.976
19/11/2021	3,0900	3,0000	3,0500	3,0500	76.575	466.919
18/11/2021	3,1200	3,0400	3,0700	3,0500	11.537	70.929
17/11/2021	3,1600	3,0500	3,1600	3,0800	17.166	106.137
16/11/2021	3,2000	3,1000	3,1700	3,1400	377.261	2.265.112
15/11/2021	3,1700	3,0200	3,0500	3,1400	45.849	284.845
12/11/2021	3,0500	2,9900	3,0200	3,0400	22.667	136.587
11/11/2021	3,0000	2,9500	2,9800	3,0000	23.573	140.228
10/11/2021	3,0300	2,9600	3,0300	2,9900	15.304	91.445
09/11/2021	3,0000	2,9500	2,9500	2,9900	10.726	63.839
08/11/2021	3,0000	2,9400	2,9800	2,9800	32.678	193.830
05/11/2021	3,0000	2,9500	3,0000	2,9800	24.065	143.081
04/11/2021	3,0500	2,9800	3,0000	3,0100	51.469	309.612
03/11/2021	3,0200	2,9100	2,9300	2,9600	87.177	517.290
02/11/2021	2,8400	2,7800	2,7900	2,8400	22.433	125.731
01/11/2021	2,9300	2,8200	2,9200	2,8200	11.908	68.095
29/10/2021	2,9000	2,8400	2,8700	2,8500	5.449	31.219
27/10/2021	2,9500	2,8400	2,9000	2,8700	16.817	96.840
26/10/2021	2,9600	2,8900	2,9000	2,9000	15.085	88.154
25/10/2021	2,9500	2,8600	2,9000	2,9300	15.890	92.281
22/10/2021	2,8700	2,8000	2,8000	2,8400	11.026	62.683
21/10/2021	2,8400	2,7800	2,8400	2,8100	4.699	26.402
20/10/2021	2,8300	2,7300	2,7300	2,8000	8.562	47.717
19/10/2021	2,7600	2,7200	2,7500	2,7300	7.323	40.158
18/10/2021	2,7500	2,7000	2,7200	2,7200	8.605	46.885
15/10/2021	2,7400	2,6900	2,7400	2,7200	6.774	36.700
14/10/2021	2,7400	2,6900	2,6900	2,7100	6.800	36.900
13/10/2021	2,7400	2,6700	2,7400	2,6900	5.906	31.912
12/10/2021	2,7100	2,6500	2,6500	2,7100	3.265	17.559
11/10/2021	2,7400	2,6700	2,7300	2,6800	6.876	37.177
08/10/2021	2,7900	2,7000	2,7100	2,7000	11.480	62.957
07/10/2021	2,7500	2,6800	2,7500	2,7100	9.971	53.816
06/10/2021	2,7500	2,6500	2,6900	2,6500	10.757	57.630
05/10/2021	2,7600	2,6600	2,6600	2,7600	12.123	65.732
04/10/2021	2,7700	2,6800	2,7200	2,6800	12.469	67.777
01/10/2021	2,7400	2,6700	2,6800	2,7300	16.248	87.588
30/09/2021	2,8500	2,6700	2,8400	2,7300	12.034	65.986
29/09/2021	2,7800	2,6700	2,7500	2,7500	29.034	158.385
28/09/2021	2,8800	2,7500	2,8800	2,7500	22.171	123.599
27/09/2021	2,9500	2,8400	2,9400	2,8400	10.253	59.004
24/09/2021	2,8900	2,8000	2,8300	2,8400	14.395	81.473
23/09/2021	3,0400	2,7800	2,9100	2,8500	31.798	187.172
22/09/2021	2,9100	2,8500	2,9000	2,8500	9.593	55.081
21/09/2021	2,8400	2,7700	2,8000	2,8300	24.763	138.600
20/09/2021	2,9000	2,7200	2,8000	2,7400	93.475	526.764
17/09/2021	2,9100	2,7900	2,8600	2,8300	32.845	185.603
16/09/2021	2,8900	2,8000	2,8400	2,8500	16.535	94.323
15/09/2021	2,9600	2,8200	2,9600	2,8300	24.466	140.250
14/09/2021	3,0300	2,8600	3,0000	2,9400	61.954	365.095
13/09/2021	3,0900	2,9400	3,0600	2,9400	39.989	238.392
10/09/2021	3,2300	3,0500	3,1900	3,0600	29.944	187.685
09/09/2021	3,2400	3,1600	3,1700	3,1600	15.146	96.689
08/09/2021	3,2000	3,0800	3,2000	3,1900	44.726	280.473
07/09/2021	3,2600	3,1600	3,2300	3,2000	36.840	236.126
06/09/2021	3,2400	3,1100	3,1100	3,2000	119.130	760.549
03/09/2021	3,0800	2,9800	3,0000	3,0800	20.768	126.188
02/09/2021	3,0600	2,9700	3,0500	3,0100	24.786	149.216
01/09/2021	3,0600	2,9200	2,9700	3,0300	78.383	472.414
31/08/2021	2,9000	2,7600	2,8700	2,8900	30.927	175.713
30/08/2021	2,9000	2,8200	2,8500	2,8700	37.423	214.220
27/08/2021	2,9100	2,7200	2,7500	2,8500	73.638	416.448
26/08/2021	2,7400	2,4350	2,4350	2,7200	103.325	542.619
25/08/2021	2,4850	2,4500	2,4850	2,4600	13.366	65.846
24/08/2021	2,4850	2,4400	2,4600	2,4750	9.791	48.343
23/08/2021	2,4500	2,3900	2,3900	2,4400	16.314	78.786
20/08/2021	2,4100	2,3800	2,4000	2,4050	5.308	25.512
19/08/2021	2,4250	2,3500	2,4250	2,3650	10.769	50.952
18/08/2021	2,4600	2,4050	2,4500	2,4250	11.100	53.742
17/08/2021	2,4700	2,4000	2,4150	2,4700	5.816	28.209
16/08/2021	2,4500	2,4150	2,4150	2,4150	2.175	10.535
13/08/2021	2,4500	2,4150	2,4500	2,4150	8.130	39.524
12/08/2021	2,4650	2,4200	2,4500	2,4500	5.428	26.447
11/08/2021	2,4900	2,4300	2,4900	2,4500	6.865	33.585
10/08/2021	2,4900	2,4500	2,4900	2,4800	7.362	36.270
09/08/2021	2,4900	2,4150	2,4750	2,4900	5.785	28.363
06/08/2021	2,4700	2,4200	2,4400	2,4650	6.721	32.738
05/08/2021	2,4950	2,4500	2,4800	2,4950	10.561	52.167
04/08/2021	2,5300	2,4400	2,5000	2,4850	13.399	66.025
03/08/2021	2,5500	2,4250	2,5100	2,5500	13.433	66.325
02/08/2021	2,5500	2,4750	2,5500	2,5100	3.965	19.940
30/07/2021	2,5400	2,4950	2,5400	2,5200	4.023	20.191
29/07/2021	2,5600	2,5200	2,5200	2,5400	4.939	25.035
28/07/2021	2,5900	2,5100	2,5400	2,5300	13.042	66.671
27/07/2021	2,5400	2,4450	2,4600	2,5400	52.324	259.553
26/07/2021	2,4600	2,4100	2,4600	2,4500	8.485	41.461
23/07/2021	2,4300	2,4000	2,4050	2,4300	3.960	19.156
22/07/2021	2,4600	2,3750	2,4500	2,4050	6.611	32.075
21/07/2021	2,4500	2,3900	2,3900	2,4300	17.140	83.246
20/07/2021	2,3650	2,3000	2,3000	2,3650	6.794	31.438
19/07/2021	2,3500	2,2800	2,3100	2,3000	32.138	148.228
16/07/2021	2,4450	2,3950	2,3950	2,4050	9.382	45.473
15/07/2021	2,4300	2,4000	2,4200	2,4050	5.965	28.670
14/07/2021	2,4400	2,3800	2,4400	2,4100	4.867	23.379
13/07/2021	2,4000	2,3550	2,3800	2,3950	1.770	8.450
12/07/2021	2,4500	2,3400	2,4000	2,3900	8.077	38.847
09/07/2021	2,4000	2,2600	2,2600	2,4000	9.835	46.246
08/07/2021	2,3200	2,2650	2,2950	2,3100	20.111	92.269
07/07/2021	2,3650	2,3200	2,3400	2,3200	8.531	39.836
06/07/2021	2,3700	2,3350	2,3600	2,3550	18.481	86.872
05/07/2021	2,4350	2,3700	2,4350	2,3900	12.207	58.408
02/07/2021	2,4900	2,4000	2,4900	2,4350	17.710	86.819
01/07/2021	2,4950	2,4500	2,4800	2,4900	17.500	86.543
30/06/2021	2,5200	2,4650	2,5200	2,4800	18.981	94.195
29/06/2021	2,5900	2,4850	2,5300	2,5200	18.246	92.015
28/06/2021	2,6000	2,5300	2,5500	2,5600	36.372	186.584
25/06/2021	2,5000	2,3950	2,4200	2,5000	103.513	503.379
24/06/2021	2,3300	2,2750	2,2750	2,3000	26.779	123.443
23/06/2021	2,3500	2,2650	2,3100	2,2750	25.420	116.894
22/06/2021	2,3700	2,2750	2,3150	2,3000	18.685	86.142
18/06/2021	2,3500	2,2850	2,3500	2,3150	14.879	68.629
17/06/2021	2,3400	2,2800	2,3400	2,3300	18.965	87.626
16/06/2021	2,3300	2,2400	2,3250	2,3300	33.842	154.309
15/06/2021	2,3650	2,3150	2,3500	2,3350	10.055	46.948
14/06/2021	2,3600	2,3050	2,3500	2,3250	30.440	141.727
11/06/2021	2,3950	2,3250	2,3650	2,3500	21.200	99.566
10/06/2021	2,3800	2,3300	2,3600	2,3650	10.260	48.431
09/06/2021	2,4000	2,3300	2,3900	2,3750	9.390	44.412
08/06/2021	2,4250	2,3700	2,4250	2,3750	7.187	34.317
07/06/2021	2,4000	2,3450	2,3450	2,3900	5.090	24.199
04/06/2021	2,4000	2,3500	2,3600	2,3750	24.682	117.266
03/06/2021	2,4350	2,3750	2,4000	2,3750	16.720	80.403
02/06/2021	2,4300	2,3200	2,3200	2,4000	130.165	618.014
01/06/2021	2,3500	2,3250	2,3450	2,3250	12.986	60.609
31/05/2021	2,3600	2,3000	2,3000	2,3250	10.600	49.552
28/05/2021	2,3400	2,2750	2,2750	2,3100	13.164	60.922
27/05/2021	2,3200	2,2900	2,3150	2,3000	8.181	37.727
26/05/2021	2,3400	2,3000	2,3000	2,3100	14.700	68.180
25/05/2021	2,3100	2,2700	2,2700	2,2950	12.940	59.474
24/05/2021	2,3000	2,2500	2,2750	2,2700	42.198	192.261
21/05/2021	2,3500	2,2350	2,3400	2,2750	32.390	147.068
20/05/2021	2,3700	2,2750	2,3100	2,3250	18.450	85.571
19/05/2021	2,3800	2,2900	2,3800	2,3050	21.513	100.304
18/05/2021	2,4450	2,3800	2,4450	2,3950	15.390	73.911
17/05/2021	2,4900	2,3900	2,4500	2,4000	17.132	82.856
14/05/2021	2,5000	2,3900	2,3900	2,4450	12.605	61.907
13/05/2021	2,4000	2,3300	2,3950	2,3850	37.196	175.273
12/05/2021	2,4550	2,3700	2,4300	2,3900	22.362	107.832
11/05/2021	2,4600	2,3750	2,4500	2,4200	25.131	121.432
10/05/2021	2,5000	2,4550	2,4900	2,4600	18.461	91.426
07/05/2021	2,5400	2,4300	2,5200	2,4850	39.473	194.899
06/05/2021	2,5300	2,4700	2,5000	2,5200	15.217	75.944
05/05/2021	2,5500	2,4800	2,5500	2,4900	24.879	124.388
29/04/2021	2,5900	2,5400	2,5800	2,5400	12.760	65.410
28/04/2021	2,6100	2,5500	2,6100	2,5900	6.155	31.737
27/04/2021	2,6100	2,5500	2,6000	2,6100	8.575	44.149
26/04/2021	2,6300	2,5000	2,5000	2,6000	16.726	85.078
23/04/2021	2,5500	2,4750	2,4900	2,4950	30.122	150.560
22/04/2021	2,5200	2,4750	2,4750	2,4900	9.632	48.082
21/04/2021	2,5300	2,4650	2,5000	2,4750	17.013	84.580
20/04/2021	2,5900	2,4900	2,5500	2,4900	21.455	108.077
19/04/2021	2,5900	2,5000	2,5700	2,5400	12.625	64.038
16/04/2021	2,5900	2,5500	2,5800	2,5700	5.536	28.375
15/04/2021	2,6500	2,5500	2,6500	2,5900	20.369	105.362
14/04/2021	2,6500	2,5800	2,5800	2,6200	10.730	55.987
13/04/2021	2,6400	2,5800	2,6300	2,5800	17.538	90.958
12/04/2021	2,6900	2,6100	2,6700	2,6300	17.714	93.328
09/04/2021	2,6800	2,5700	2,5700	2,6800	20.359	106.252
08/04/2021	2,6400	2,5600	2,6400	2,5900	19.585	101.145
07/04/2021	2,6300	2,5800	2,6200	2,6200	32.556	169.477
06/04/2021	2,6900	2,6100	2,6900	2,6300	26.922	142.348
01/04/2021	2,7100	2,6500	2,6600	2,6700	25.080	134.138
31/03/2021	2,6600	2,6100	2,6600	2,6400	15.373	80.829
30/03/2021	2,6800	2,6300	2,6800	2,6450	10.561	55.854
29/03/2021	2,6950	2,6400	2,6750	2,6500	31.135	166.156
26/03/2021	2,6600	2,5500	2,5500	2,6500	48.707	254.058
24/03/2021	2,5950	2,4825	2,5000	2,5500	230.760	1.163.452
23/03/2021	2,5250	2,4825	2,5100	2,4900	69.099	344.136
22/03/2021	2,5900	2,4950	2,5900	2,5200	19.440	97.998
19/03/2021	2,5200	2,4500	2,4825	2,5200	32.094	159.203
18/03/2021	2,5350	2,4750	2,5100	2,4900	14.067	70.269
17/03/2021	2,6000	2,5000	2,5300	2,5100	23.452	118.256
16/03/2021	2,5450	2,5000	2,5250	2,5300	11.894	60.011
12/03/2021	2,5250	2,4500	2,4500	2,4775	68.813	342.668
11/03/2021	2,4900	2,4200	2,4250	2,4500	33.286	163.039
10/03/2021	2,4200	2,3950	2,4150	2,4175	16.309	78.509
09/03/2021	2,4325	2,4000	2,4000	2,4200	16.628	80.333
08/03/2021	2,4575	2,3950	2,4300	2,4125	16.738	80.922
05/03/2021	2,4700	2,4250	2,4300	2,4275	46.390	225.852
04/03/2021	2,4550	2,4300	2,4500	2,4300	10.563	51.451
03/03/2021	2,4925	2,4500	2,4850	2,4650	9.770	48.318
02/03/2021	2,5100	2,4750	2,4950	2,4850	15.624	77.618
01/03/2021	2,5000	2,4550	2,4700	2,4950	10.741	53.267
26/02/2021	2,4700	2,4250	2,4250	2,4525	3.275	16.058
25/02/2021	2,5000	2,4650	2,5000	2,4900	3.750	18.551
24/02/2021	2,5200	2,4575	2,5200	2,4700	5.235	26.029
23/02/2021	2,5750	2,4800	2,5750	2,5100	6.720	33.779
22/02/2021	2,5750	2,5350	2,5750	2,5500	4.781	24.361
19/02/2021	2,5550	2,5300	2,5500	2,5550	5.260	26.788
18/02/2021	2,5850	2,5350	2,5500	2,5700	7.089	36.276
17/02/2021	2,6400	2,5350	2,6400	2,5700	13.645	70.057
16/02/2021	2,6450	2,5800	2,6400	2,6000	9.002	46.837
15/02/2021	2,6000	2,5100	2,5100	2,6000	16.506	84.057
12/02/2021	2,5100	2,4600	2,4850	2,4825	6.640	32.890
11/02/2021	2,4850	2,4050	2,4050	2,4850	12.043	59.006
10/02/2021	2,4250	2,3900	2,3950	2,4150	6.311	30.356
09/02/2021	2,4000	2,3500	2,4000	2,3975	7.116	33.771
08/02/2021	2,4075	2,3725	2,3900	2,3950	8.082	38.598
05/02/2021	2,4600	2,3800	2,3900	2,4000	7.741	37.349
04/02/2021	2,4300	2,3825	2,4150	2,4300	5.198	24.997
03/02/2021	2,4850	2,4100	2,4650	2,4325	5.815	28.351
02/02/2021	2,4525	2,4200	2,4250	2,4425	19.272	93.771
01/02/2021	2,4300	2,4000	2,4050	2,4050	6.570	31.685
29/01/2021	2,4900	2,4200	2,4700	2,4200	18.530	90.328
28/01/2021	2,5000	2,3750	2,4000	2,5000	9.281	45.027
27/01/2021	2,5000	2,4100	2,4900	2,4300	9.027	44.085
26/01/2021	2,5100	2,4525	2,4900	2,4725	5.160	25.525
25/01/2021	2,4925	2,4400	2,4900	2,4625	6.485	31.897
22/01/2021	2,5800	2,4700	2,5600	2,4900	16.591	83.323
21/01/2021	2,6350	2,5600	2,6350	2,5800	9.075	46.894
20/01/2021	2,6450	2,5700	2,6300	2,6250	10.991	57.358
19/01/2021	2,6450	2,6100	2,6300	2,6250	6.151	32.254
18/01/2021	2,6800	2,5900	2,5900	2,6000	9.852	51.592
15/01/2021	2,7450	2,6000	2,6750	2,6250	232.038	1.239.653
14/01/2021	2,7750	2,6350	2,7500	2,6750	185.193	992.260
13/01/2021	2,7650	2,6900	2,7150	2,7200	19.080	103.896
12/01/2021	2,7350	2,6400	2,6400	2,7000	24.995	135.049
11/01/2021	2,6400	2,6000	2,6300	2,6250	10.420	54.564
08/01/2021	2,6500	2,6000	2,6450	2,6150	11.583	60.716
07/01/2021	2,6600	2,5250	2,5650	2,6300	35.959	186.263
05/01/2021	2,5400	2,4850	2,5400	2,5050	14.920	74.562
04/01/2021	2,5400	2,4800	2,4950	2,5300	49.240	247.270
31/12/2020	2,4825	2,4500	2,4500	2,4800	7.315	36.146
30/12/2020	2,4775	2,4200	2,4450	2,4750	7.663	37.485
29/12/2020	2,4600	2,3900	2,4000	2,4450	12.102	58.274
28/12/2020	2,4350	2,3300	2,3500	2,4150	20.169	95.591
23/12/2020	2,3400	2,2700	2,2700	2,3350	4.321	19.881
22/12/2020	2,2925	2,2350	2,2350	2,2825	5.555	25.160
21/12/2020	2,3050	2,2100	2,2600	2,2500	15.310	68.395
18/12/2020	2,3725	2,2350	2,2725	2,3075	48.999	227.012
17/12/2020	2,2625	2,2100	2,2500	2,2575	12.407	55.384
16/12/2020	2,3050	2,2350	2,3050	2,2500	23.542	106.441
15/12/2020	2,3000	2,2625	2,3000	2,2975	10.180	46.366
14/12/2020	2,3000	2,2400	2,2700	2,3000	28.172	128.048
11/12/2020	2,2450	2,1500	2,1500	2,2400	34.336	151.829
10/12/2020	2,1700	2,0800	2,1000	2,1700	43.953	186.304
09/12/2020	2,1300	2,0900	2,1000	2,1175	20.574	86.619
08/12/2020	2,0925	2,0700	2,0800	2,0900	18.383	76.679
07/12/2020	2,0950	2,0000	2,0000	2,0900	29.640	122.222
04/12/2020	2,0200	1,9850	2,0050	2,0000	15.512	61.991
03/12/2020	2,0425	1,9875	2,0250	2,0000	15.554	62.426
02/12/2020	2,0450	2,0050	2,0350	2,0250	10.416	42.186
01/12/2020	2,1100	1,9950	2,0050	2,0450	215.843	863.997
30/11/2020	1,9950	1,9300	1,9400	1,9950	5.557	21.705
27/11/2020	1,9700	1,9400	1,9500	1,9400	11.784	45.983
26/11/2020	1,9825	1,9250	1,9500	1,9675	21.673	84.220
25/11/2020	1,9425	1,9025	1,9125	1,9425	2.560	9.809
24/11/2020	1,9725	1,9125	1,9600	1,9225	11.009	42.572
23/11/2020	2,0000	1,9250	1,9750	1,9400	6.714	26.151
20/11/2020	2,0100	1,9375	1,9750	1,9375	51.813	202.217
19/11/2020	2,0300	1,9775	2,0300	1,9900	11.293	45.129
18/11/2020	2,0600	1,9150	1,9150	2,0500	27.379	107.539
17/11/2020	1,9600	1,9250	1,9575	1,9450	33.847	131.600
16/11/2020	1,9750	1,9450	1,9750	1,9525	23.099	90.391
13/11/2020	1,9325	1,9000	1,9325	1,9250	8.932	34.116
12/11/2020	1,9550	1,9100	1,9250	1,9100	15.037	57.780
11/11/2020	1,9600	1,9000	1,9200	1,9500	16.147	61.871
10/11/2020	2,0100	1,9200	1,9950	1,9225	16.188	62.854
09/11/2020	1,9975	1,8400	1,8400	1,9675	48.059	183.792
06/11/2020	1,8350	1,8175	1,8250	1,8250	10.345	37.663
05/11/2020	1,8450	1,8150	1,8200	1,8400	15.249	55.893
04/11/2020	1,8750	1,8250	1,8250	1,8275	217.635	805.118
03/11/2020	1,8475	1,8250	1,8350	1,8250	9.477	34.713
02/11/2020	1,8250	1,8000	1,8000	1,8250	4.532	16.395
30/10/2020	1,8325	1,8000	1,8275	1,8000	19.171	69.895
29/10/2020	1,8650	1,8000	1,8625	1,8275	71.758	264.770
27/10/2020	1,8625	1,8000	1,8000	1,8625	5.952	21.906
26/10/2020	1,8250	1,7900	1,8100	1,8000	23.729	85.444
23/10/2020	1,8125	1,8000	1,8050	1,8100	9.994	36.107
22/10/2020	1,8375	1,8025	1,8250	1,8025	22.854	83.389
21/10/2020	1,8500	1,8275	1,8500	1,8350	31.824	116.949
20/10/2020	1,9475	1,8850	1,9000	1,9225	4.171	15.880
19/10/2020	1,9625	1,8925	1,9625	1,9125	4.160	15.896
16/10/2020	1,9450	1,8675	1,8800	1,9450	2.625	9.901
15/10/2020	1,8575	1,8500	1,8500	1,8525	4.002	14.830
14/10/2020	1,8950	1,8700	1,8950	1,8800	2.380	8.980
13/10/2020	1,9100	1,8650	1,8950	1,8850	7.870	29.594
12/10/2020	1,9600	1,8800	1,9600	1,8800	8.530	32.767
09/10/2020	1,9600	1,9150	1,9350	1,9600	5.409	20.967
08/10/2020	1,9200	1,8700	1,8700	1,9150	6.211	23.628
07/10/2020	1,9225	1,8700	1,9125	1,8700	31.603	120.106
06/10/2020	1,9200	1,9000	1,9175	1,9125	8.355	31.824
05/10/2020	1,9250	1,9125	1,9125	1,9175	4.700	18.020
02/10/2020	1,9400	1,9100	1,9250	1,9175	3.508	13.505
01/10/2020	1,9550	1,9225	1,9500	1,9225	13.625	52.754
30/09/2020	1,9625	1,9200	1,9400	1,9500	23.787	92.124
29/09/2020	1,9700	1,9200	1,9350	1,9350	17.722	68.764
28/09/2020	1,9350	1,8850	1,8850	1,9100	34.439	131.832
25/09/2020	1,9075	1,8625	1,8650	1,8750	65.210	244.609
24/09/2020	1,8725	1,8450	1,8500	1,8600	7.549	27.964
23/09/2020	1,8925	1,8300	1,8500	1,8775	16.800	62.688
22/09/2020	1,8725	1,8225	1,8725	1,8450	5.405	19.878
21/09/2020	1,9125	1,8350	1,9125	1,8450	19.015	70.601
18/09/2020	1,9000	1,8400	1,8800	1,8700	9.088	33.989
17/09/2020	1,9475	1,8600	1,8975	1,8900	15.390	58.269
16/09/2020	1,9175	1,8575	1,8950	1,8925	12.570	47.289
15/09/2020	1,8750	1,8100	1,8100	1,8675	28.135	104.509
14/09/2020	1,8075	1,7350	1,7350	1,8075	21.435	76.555
11/09/2020	1,7400	1,7100	1,7100	1,7350	980	3.398
10/09/2020	1,7775	1,7025	1,7775	1,7225	10.530	36.313
09/09/2020	1,7100	1,6650	1,6925	1,6925	13.004	43.715
08/09/2020	1,7600	1,7000	1,7600	1,7000	9.125	31.428
07/09/2020	1,7825	1,7500	1,7600	1,7775	2.287	8.063
04/09/2020	1,7875	1,7500	1,7650	1,7500	4.870	17.138
03/09/2020	1,8175	1,7700	1,8050	1,7850	4.761	17.073
02/09/2020	1,8025	1,7875	1,7900	1,8000	11.747	42.244
01/09/2020	1,7950	1,7800	1,7800	1,7850	1.535	5.476
31/08/2020	1,7975	1,7750	1,7975	1,7750	2.650	9.460
28/08/2020	1,8100	1,7700	1,8100	1,7900	1.940	6.930
27/08/2020	1,8000	1,7700	1,8000	1,7800	3.706	13.224
26/08/2020	1,8250	1,7800	1,7800	1,8000	3.055	11.034
25/08/2020	1,8150	1,7600	1,8150	1,7775	4.350	15.436
24/08/2020	1,8050	1,7800	1,8050	1,7900	920	3.293
21/08/2020	1,8025	1,7750	1,8000	1,7775	3.779	13.504
20/08/2020	1,8050	1,7900	1,8000	1,8050	1.339	4.831
19/08/2020	1,8300	1,8000	1,8300	1,8175	4.300	15.549
18/08/2020	1,8300	1,8100	1,8250	1,8275	12.300	44.976
17/08/2020	1,8300	1,7925	1,8000	1,8250	3.558	12.925
14/08/2020	1,8050	1,7700	1,8000	1,8050	4.539	16.221
13/08/2020	1,8150	1,8000	1,8050	1,8025	1.340	4.828
12/08/2020	1,8100	1,7700	1,7725	1,8100	2.290	8.190
11/08/2020	1,7725	1,7400	1,7725	1,7675	1.838	6.456
10/08/2020	1,7800	1,7300	1,7800	1,7300	5.994	21.015
07/08/2020	1,8200	1,7800	1,8100	1,7975	6.508	23.429
06/08/2020	1,8300	1,8150	1,8250	1,8275	2.167	7.890
05/08/2020	1,8275	1,8075	1,8125	1,8275	4.506	16.351
04/08/2020	1,8300	1,7900	1,8100	1,8300	7.161	25.830
03/08/2020	1,8250	1,8075	1,8200	1,8100	1.270	4.593
31/07/2020	1,8275	1,7900	1,7900	1,8175	1.390	5.029
30/07/2020	1,8300	1,8025	1,8100	1,8250	3.560	12.921
29/07/2020	1,8300	1,8000	1,8275	1,8275	4.935	17.833
28/07/2020	1,8300	1,8125	1,8275	1,8150	3.219	11.734
27/07/2020	1,8500	1,8025	1,8500	1,8350	3.670	13.479
24/07/2020	1,8450	1,8100	1,8300	1,8325	2.382	8.695
23/07/2020	1,8500	1,8250	1,8500	1,8500	1.630	6.001
22/07/2020	1,8925	1,8300	1,8925	1,8550	4.292	15.835
21/07/2020	1,9175	1,8175	1,8925	1,8675	10.599	39.697
20/07/2020	1,8975	1,8500	1,8750	1,8925	4.500	16.874
17/07/2020	1,8575	1,8250	1,8525	1,8500	7.022	25.796
16/07/2020	1,8700	1,8275	1,8700	1,8525	2.356	8.710
15/07/2020	1,8725	1,8400	1,8400	1,8550	4.506	16.709
14/07/2020	1,8825	1,8000	1,8825	1,8300	4.574	16.711
13/07/2020	1,9000	1,8500	1,8825	1,8600	3.290	12.289
10/07/2020	1,9250	1,8700	1,9050	1,8825	2.650	10.030
09/07/2020	1,9375	1,8900	1,8975	1,9050	10.960	41.887
08/07/2020	1,9025	1,8500	1,8800	1,8900	5.606	21.125
07/07/2020	1,8750	1,8300	1,8500	1,8750	5.097	18.889
06/07/2020	1,8700	1,8500	1,8500	1,8650	2.240	8.302
03/07/2020	1,8675	1,8200	1,8500	1,8400	3.484	12.825
02/07/2020	1,8700	1,8500	1,8500	1,8550	3.380	12.559
01/07/2020	1,8700	1,8200	1,8700	1,8550	4.010	14.658
30/06/2020	1,8275	1,7825	1,8125	1,8275	4.025	14.488
29/06/2020	1,8300	1,7750	1,7900	1,8100	11.950	43.386
26/06/2020	1,8100	1,7950	1,8100	1,7950	2.420	8.695
25/06/2020	1,7950	1,7775	1,7775	1,7950	2.770	9.866
24/06/2020	1,8350	1,7950	1,8350	1,8000	3.485	12.639
23/06/2020	1,8600	1,8250	1,8450	1,8350	8.490	31.261
22/06/2020	1,8250	1,7750	1,7875	1,8250	3.763	13.462
19/06/2020	1,8075	1,7850	1,7850	1,8050	9.801	35.228
18/06/2020	1,7925	1,7675	1,7750	1,7850	5.655	20.110
17/06/2020	1,8225	1,7800	1,8125	1,7800	7.314	26.283
16/06/2020	1,8150	1,7600	1,7600	1,8025	6.020	21.642
15/06/2020	1,7575	1,7350	1,7500	1,7575	4.730	16.557
12/06/2020	1,7825	1,7500	1,7650	1,7675	6.350	22.409
11/06/2020	1,8025	1,7600	1,8000	1,7900	6.650	23.692
10/06/2020	1,8750	1,8000	1,8675	1,8350	8.808	32.199
09/06/2020	1,8950	1,8325	1,8950	1,8400	6.855	25.416
05/06/2020	1,9075	1,8750	1,8800	1,8775	8.075	30.469
04/06/2020	1,8800	1,8100	1,8350	1,8800	11.900	43.492
03/06/2020	1,8750	1,8300	1,8750	1,8425	6.965	25.599
02/06/2020	1,8800	1,8300	1,8625	1,8500	9.359	34.641
01/06/2020	1,9000	1,8550	1,9000	1,8750	5.479	20.454
29/05/2020	1,8850	1,8500	1,8700	1,8850	6.974	26.052
28/05/2020	1,9150	1,8700	1,8700	1,8900	4.590	17.353
27/05/2020	1,8975	1,8175	1,8400	1,8950	29.181	108.130
26/05/2020	1,8400	1,8025	1,8125	1,8400	21.653	79.006
25/05/2020	1,8250	1,7850	1,8100	1,8125	16.796	60.793
22/05/2020	1,7900	1,7150	1,7250	1,7850	15.544	54.555
21/05/2020	1,7350	1,6875	1,7000	1,7350	10.081	34.366
20/05/2020	1,6900	1,6350	1,6350	1,6900	21.472	72.008
19/05/2020	1,6850	1,6300	1,6500	1,6525	8.898	29.409
18/05/2020	1,6450	1,5750	1,5750	1,6450	15.673	50.455
15/05/2020	1,6000	1,5550	1,5850	1,5600	4.345	13.656
14/05/2020	1,6150	1,5750	1,6150	1,5850	8.538	27.162
13/05/2020	1,6350	1,6150	1,6300	1,6275	3.390	11.035
12/05/2020	1,6700	1,6500	1,6700	1,6675	3.730	12.386
11/05/2020	1,7250	1,6700	1,7000	1,6850	2.190	7.408
08/05/2020	1,6950	1,6625	1,6900	1,6700	2.397	8.026
07/05/2020	1,6700	1,6025	1,6675	1,6700	4.138	13.531
06/05/2020	1,6800	1,6350	1,6350	1,6475	2.396	7.928
05/05/2020	1,6500	1,6100	1,6425	1,6500	3.588	11.695
04/05/2020	1,6350	1,5800	1,6350	1,5950	8.142	26.052
30/04/2020	1,7000	1,6600	1,7000	1,6600	4.570	15.400
29/04/2020	1,7350	1,6950	1,7350	1,7000	3.405	11.576
28/04/2020	1,7500	1,7000	1,7250	1,7000	12.130	42.077
27/04/2020	1,7600	1,7150	1,7350	1,7150	5.455	18.890
24/04/2020	1,7200	1,6500	1,6600	1,7150	7.828	26.644
23/04/2020	1,7000	1,6275	1,6425	1,7000	5.134	17.143
22/04/2020	1,6450	1,5950	1,5975	1,6450	6.760	21.777
21/04/2020	1,6550	1,5600	1,6550	1,5975	22.883	73.501
16/04/2020	1,7200	1,6550	1,6925	1,6550	8.450	28.348
15/04/2020	1,7000	1,6000	1,6000	1,6500	61.225	203.466
14/04/2020	1,6350	1,5850	1,5925	1,6350	14.404	46.138
09/04/2020	1,6500	1,5300	1,5850	1,5850	10.766	34.477
08/04/2020	1,6300	1,5750	1,5800	1,5850	12.980	41.402
07/04/2020	1,6150	1,5500	1,6000	1,6150	15.859	50.349
06/04/2020	1,5500	1,4850	1,5100	1,5475	29.929	91.977
03/04/2020	1,4711	1,4193	1,4292	1,4588	12.740	37.308
02/04/2020	1,4243	1,3504	1,4243	1,3898	7.170	19.955
01/04/2020	1,3800	1,3158	1,3307	1,3800	8.755	23.662
31/03/2020	1,4637	1,3504	1,3750	1,3504	23.397	66.643
30/03/2020	1,3800	1,3553	1,3800	1,3750	3.730	10.367
27/03/2020	1,3800	1,3158	1,3553	1,3800	5.232	14.141
26/03/2020	1,3848	1,3158	1,3307	1,3800	16.241	44.389
24/03/2020	1,3553	1,3158	1,3504	1,3307	15.325	41.599
23/03/2020	1,3454	1,2715	1,3307	1,2715	15.651	41.793
20/03/2020	1,4292	1,2764	1,4292	1,3848	36.865	101.471
19/03/2020	1,3158	1,2321	1,2370	1,2863	28.946	74.520
18/03/2020	1,2321	1,1236	1,1335	1,1878	10.519	25.493
17/03/2020	1,2321	1,0498	1,0990	1,1828	28.040	64.109
16/03/2020	1,1040	1,0448	1,0546	1,0842	25.650	55.556
13/03/2020	1,1434	1,0941	1,0990	1,1434	25.898	58.569
12/03/2020	1,1631	1,0645	1,0645	1,0793	48.556	108.776
11/03/2020	1,3553	1,1730	1,2616	1,2321	47.170	119.101
10/03/2020	1,3652	1,2468	1,2468	1,2616	46.810	124.277
09/03/2020	1,3158	1,1631	1,3158	1,1828	57.109	140.566
06/03/2020	1,5870	1,4095	1,5870	1,4292	115.995	345.921
05/03/2020	1,7545	1,5770	1,7545	1,5968	25.016	83.089
04/03/2020	1,7742	1,7052	1,7644	1,7052	24.320	85.765
03/03/2020	1,7939	1,7249	1,7298	1,7397	32.153	115.368
28/02/2020	1,7644	1,6559	1,7249	1,6855	36.641	125.848
27/02/2020	1,9368	1,7742	1,8826	1,8136	36.677	137.168
26/02/2020	1,9418	1,8284	1,8728	1,9418	55.649	213.456
25/02/2020	1,9172	1,8678	1,8728	1,9172	15.718	60.247
24/02/2020	2,0058	1,8186	2,0058	1,8728	100.606	381.142
21/02/2020	2,0699	2,0009	2,0699	2,0600	10.279	42.563
20/02/2020	2,1340	2,0551	2,1340	2,0699	10.306	43.408
19/02/2020	2,1389	2,0798	2,1389	2,0798	22.132	94.630
18/02/2020	2,0847	2,0600	2,0600	2,0650	11.387	47.853
17/02/2020	2,1094	2,0305	2,0650	2,0798	35.959	151.192
14/02/2020	2,0650	2,0107	2,0650	2,0404	25.840	106.640
13/02/2020	2,0502	1,9762	2,0009	2,0502	20.940	85.027
12/02/2020	2,0354	1,9615	1,9615	2,0206	20.024	81.368
11/02/2020	1,9615	1,9270	1,9467	1,9615	8.049	31.871
10/02/2020	1,9319	1,8826	1,8826	1,9319	7.320	28.485
07/02/2020	1,9122	1,8876	1,9122	1,8974	4.395	16.919
06/02/2020	1,9566	1,8974	1,9024	1,8974	16.545	63.944
05/02/2020	1,9368	1,9024	1,9220	1,9319	14.568	56.770
04/02/2020	1,9319	1,8728	1,8974	1,9220	26.893	103.425
03/02/2020	1,9418	1,8629	1,9122	1,8876	47.802	183.488
31/01/2020	2,0354	1,9220	2,0107	1,9467	29.508	119.066
30/01/2020	2,0600	1,9812	2,0009	2,0107	620.712	2.485.375
29/01/2020	2,0699	2,0404	2,0452	2,0502	31.988	133.386
28/01/2020	2,0502	1,9664	1,9664	2,0452	24.998	102.456
27/01/2020	1,9812	1,9368	1,9812	1,9664	21.233	84.356
24/01/2020	1,9960	1,9566	1,9714	1,9812	31.049	124.457
23/01/2020	2,0206	1,9566	1,9714	1,9615	19.158	76.724
22/01/2020	1,9861	1,9418	1,9418	1,9714	40.045	159.474
21/01/2020	1,9467	1,9220	1,9467	1,9220	28.735	112.614
20/01/2020	1,9664	1,9220	1,9516	1,9467	15.127	59.788
17/01/2020	1,9566	1,9270	1,9516	1,9516	10.145	39.997
16/01/2020	1,9714	1,9418	1,9615	1,9566	19.755	78.211
15/01/2020	1,9615	1,8826	1,8974	1,9615	28.123	110.015
14/01/2020	1,8974	1,8777	1,8925	1,8925	9.940	38.095
13/01/2020	1,9270	1,8974	1,9172	1,9024	17.288	67.110
10/01/2020	1,9220	1,8974	1,8974	1,9172	15.877	61.540
09/01/2020	1,8925	1,8482	1,8482	1,8925	26.989	102.462
08/01/2020	1,8530	1,7988	1,8530	1,8235	26.074	96.751
07/01/2020	1,8728	1,8530	1,8580	1,8629	28.078	106.084
03/01/2020	1,8629	1,8334	1,8530	1,8580	23.719	88.945
02/01/2020	1,8629	1,8284	1,8629	1,8530	12.395	46.348
31/12/2019	1,8728	1,8235	1,8284	1,8382	28.605	107.270
30/12/2019	1,8482	1,8087	1,8382	1,8284	21.598	80.077
27/12/2019	1,8334	1,8186	1,8235	1,8334	15.699	58.118
23/12/2019	1,8235	1,7348	1,7348	1,8186	37.660	136.845
20/12/2019	1,7496	1,7249	1,7397	1,7348	10.482	36.944
19/12/2019	1,7397	1,6904	1,7397	1,7200	8.605	29.932
18/12/2019	1,7249	1,6707	1,6707	1,7249	25.551	87.372
17/12/2019	1,6904	1,6559	1,6904	1,6756	6.108	20.686
16/12/2019	1,7200	1,6756	1,7200	1,6756	6.005	20.573
13/12/2019	1,7644	1,6954	1,7594	1,7052	12.385	43.201
12/12/2019	1,7496	1,7003	1,7150	1,7298	49.516	173.320
11/12/2019	1,7102	1,6658	1,7052	1,7102	24.420	83.432
10/12/2019	1,6806	1,6510	1,6806	1,6756	15.400	52.040
09/12/2019	1,6904	1,6608	1,6904	1,6806	9.831	33.410
06/12/2019	1,7003	1,6756	1,6954	1,6855	3.572	12.208
05/12/2019	1,7397	1,6855	1,7102	1,6855	19.764	68.369
04/12/2019	1,7545	1,7102	1,7496	1,7249	27.933	98.261
03/12/2019	1,8038	1,7003	1,7742	1,7200	18.320	64.281
02/12/2019	1,7988	1,7496	1,7840	1,7742	14.944	53.730
29/11/2019	1,8087	1,7496	1,7742	1,7644	20.884	75.312
28/11/2019	1,8087	1,7545	1,8087	1,7545	5.980	21.610
27/11/2019	1,7939	1,7446	1,7446	1,7742	19.465	70.038
26/11/2019	1,7545	1,7150	1,7249	1,7496	12.773	44.893
25/11/2019	1,7742	1,7249	1,7693	1,7249	4.653	16.508
22/11/2019	1,7890	1,7446	1,7840	1,7693	4.615	16.452
21/11/2019	1,7644	1,7348	1,7348	1,7594	3.705	13.112
20/11/2019	1,7594	1,7102	1,7594	1,7496	5.350	18.792
19/11/2019	1,7693	1,6904	1,7496	1,7545	7.985	27.939
18/11/2019	1,8482	1,6954	1,8382	1,7150	29.611	105.884
15/11/2019	1,8482	1,8038	1,8038	1,8186	8.044	29.699
14/11/2019	1,8235	1,7545	1,7545	1,7988	11.337	41.333
13/11/2019	1,8530	1,7496	1,8482	1,7496	26.937	98.359
12/11/2019	1,8530	1,7939	1,7939	1,8235	17.639	65.417
11/11/2019	1,8087	1,7742	1,7988	1,7939	9.675	35.035
08/11/2019	1,7939	1,7693	1,7939	1,7792	5.947	21.438
07/11/2019	1,7988	1,7644	1,7742	1,7693	5.261	18.921
06/11/2019	1,7840	1,7693	1,7840	1,7742	7.009	25.290
05/11/2019	1,7988	1,7446	1,7742	1,7742	13.327	48.055
04/11/2019	1,7840	1,7644	1,7742	1,7742	7.772	27.933
01/11/2019	1,7939	1,7594	1,7890	1,7693	9.755	35.197
31/10/2019	1,8038	1,7446	1,7742	1,7742	14.274	51.260
30/10/2019	1,8136	1,7644	1,7939	1,7742	13.287	48.021
29/10/2019	1,8136	1,7792	1,7988	1,7939	26.722	97.264
25/10/2019	1,7792	1,7052	1,7052	1,7644	33.453	118.530
24/10/2019	1,7102	1,6658	1,6707	1,7052	19.977	68.477
23/10/2019	1,6756	1,6559	1,6658	1,6756	9.716	32.860
22/10/2019	1,6904	1,6460	1,6904	1,6658	26.187	88.747
21/10/2019	1,7003	1,6806	1,6954	1,6806	12.024	41.237
18/10/2019	1,7150	1,6806	1,7150	1,6954	10.927	37.513
17/10/2019	1,7298	1,6806	1,6855	1,7102	33.933	117.355
16/10/2019	1,7200	1,6855	1,7200	1,6904	16.823	57.873
15/10/2019	1,7446	1,7102	1,7200	1,7150	12.280	42.971
14/10/2019	1,7644	1,7052	1,7545	1,7249	17.589	61.494
11/10/2019	1,7644	1,7102	1,7644	1,7446	75.926	266.052
10/10/2019	1,7890	1,7496	1,7840	1,7594	16.805	60.040
09/10/2019	1,7840	1,7397	1,7594	1,7792	23.603	84.343
08/10/2019	1,7742	1,7052	1,7644	1,7545	30.322	106.518
07/10/2019	1,7939	1,7249	1,7249	1,7594	39.213	139.691
04/10/2019	1,7298	1,6017	1,6116	1,7298	73.468	248.557
03/10/2019	1,6806	1,5574	1,6756	1,5770	137.653	449.583
02/10/2019	1,7988	1,6559	1,7742	1,6855	59.405	205.278
01/10/2019	1,8038	1,7644	1,7939	1,7939	24.275	87.617
30/09/2019	1,8530	1,7988	1,8382	1,8235	202.168	728.217
27/09/2019	1,8382	1,7594	1,8186	1,8382	35.423	129.127
26/09/2019	1,8432	1,7792	1,8334	1,8235	18.703	68.394
25/09/2019	1,8482	1,7742	1,8382	1,8038	28.334	103.931
24/09/2019	1,8678	1,8284	1,8580	1,8530	11.764	44.100
23/09/2019	1,9024	1,8382	1,9024	1,8530	12.417	46.713
20/09/2019	1,8974	1,8580	1,8925	1,8876	20.456	77.725
19/09/2019	1,8974	1,8678	1,8728	1,8826	9.961	38.021
18/09/2019	1,9122	1,8728	1,9024	1,8728	21.107	80.597
17/09/2019	1,9122	1,8580	1,9072	1,8728	15.146	57.759
16/09/2019	1,9220	1,8580	1,8826	1,8925	30.786	117.814
13/09/2019	1,8826	1,8136	1,8629	1,8777	74.013	275.496
12/09/2019	1,9467	1,8530	1,9368	1,8530	53.635	207.211
11/09/2019	2,0404	1,9072	2,0404	1,9220	582.301	2.273.922
10/09/2019	2,0551	1,9960	2,0305	2,0354	57.640	236.200
09/09/2019	2,0748	1,9910	2,0748	2,0305	29.832	122.447
06/09/2019	2,0946	2,0452	2,0748	2,0748	26.442	111.302
05/09/2019	2,0847	2,0502	2,0502	2,0748	17.158	72.085
04/09/2019	2,0650	2,0256	2,0452	2,0502	20.100	83.357
03/09/2019	2,0404	2,0058	2,0404	2,0157	17.374	71.121
02/09/2019	2,0650	2,0157	2,0354	2,0404	18.048	74.272
30/08/2019	2,0404	2,0157	2,0404	2,0354	11.517	47.364
29/08/2019	2,0699	2,0157	2,0305	2,0404	12.376	51.189
28/08/2019	2,0551	1,9960	2,0404	2,0206	40.743	167.255
27/08/2019	2,0502	1,9467	1,9467	2,0354	38.613	157.434
26/08/2019	1,9467	1,8482	1,8629	1,9467	21.566	82.042
23/08/2019	1,9220	1,8728	1,8974	1,9024	21.252	81.585
22/08/2019	1,8826	1,8482	1,8777	1,8826	14.493	54.893
21/08/2019	1,9024	1,8235	1,8235	1,8629	27.843	105.743
20/08/2019	1,8432	1,8087	1,8432	1,8235	14.540	53.746
19/08/2019	1,7939	1,6756	1,6756	1,7939	26.005	92.721
16/08/2019	1,6954	1,6658	1,6756	1,6904	6.355	21.670
14/08/2019	1,7052	1,6510	1,6954	1,6855	26.040	88.634
13/08/2019	1,6855	1,5623	1,6806	1,6510	75.928	246.213
12/08/2019	1,7988	1,6460	1,7988	1,6658	38.248	133.278
09/08/2019	1,7939	1,7200	1,7644	1,7939	13.237	46.910
08/08/2019	1,7742	1,7200	1,7742	1,7496	10.851	38.203
07/08/2019	1,7742	1,7298	1,7545	1,7496	23.006	81.797
06/08/2019	1,7840	1,7150	1,7742	1,7545	39.000	137.906
05/08/2019	1,8235	1,7249	1,8235	1,7742	40.667	145.018
02/08/2019	1,8432	1,8136	1,8235	1,8284	12.108	44.839
01/08/2019	1,8530	1,8284	1,8482	1,8284	18.600	69.489
31/07/2019	1,8530	1,8235	1,8482	1,8334	16.320	60.924
30/07/2019	1,8629	1,8284	1,8629	1,8382	12.271	45.887
29/07/2019	1,8777	1,8382	1,8777	1,8629	15.309	57.534
26/07/2019	1,8925	1,8530	1,8678	1,8530	22.525	85.290
25/07/2019	1,9467	1,8530	1,8530	1,8678	55.148	213.109
24/07/2019	1,8974	1,8530	1,8728	1,8629	41.402	157.068
23/07/2019	1,8826	1,8432	1,8728	1,8629	23.319	87.754
22/07/2019	1,9122	1,8580	1,8728	1,8728	61.095	233.470
19/07/2019	1,8728	1,8235	1,8678	1,8482	39.785	149.146
18/07/2019	1,9024	1,8334	1,8826	1,8482	68.363	258.412
17/07/2019	1,8728	1,7249	1,7298	1,8678	94.147	347.651
16/07/2019	1,7446	1,6855	1,6954	1,7298	37.183	130.145
15/07/2019	1,7693	1,6904	1,6904	1,7594	67.562	237.972
12/07/2019	1,7249	1,6460	1,6658	1,6954	23.662	80.812
11/07/2019	1,6510	1,6165	1,6313	1,6264	17.445	57.700
10/07/2019	1,6510	1,5525	1,6214	1,6264	54.209	175.928
09/07/2019	1,6904	1,6116	1,6756	1,6214	29.191	98.605
08/07/2019	1,6991	1,6602	1,6894	1,6894	12.980	44.908
05/07/2019	1,6942	1,6457	1,6602	1,6894	29.433	101.222
04/07/2019	1,6602	1,6068	1,6457	1,6602	28.550	95.812
03/07/2019	1,6652	1,6166	1,6602	1,6166	55.363	186.109
02/07/2019	1,6991	1,6457	1,6894	1,6602	27.310	93.723
01/07/2019	1,7476	1,6942	1,7476	1,7040	19.620	69.333
28/06/2019	1,7622	1,6991	1,7622	1,7380	23.230	82.012
27/06/2019	1,7428	1,7040	1,7088	1,7331	26.797	95.330
26/06/2019	1,7137	1,6652	1,7137	1,6894	14.065	48.706
25/06/2019	1,7380	1,6652	1,6894	1,6942	39.184	137.793
24/06/2019	1,7234	1,6797	1,6991	1,6991	16.671	58.460
21/06/2019	1,7525	1,6797	1,7476	1,6991	38.143	134.211
20/06/2019	1,8010	1,7234	1,7865	1,7476	42.810	155.100
19/06/2019	1,7622	1,6166	1,6214	1,7622	86.550	302.693
18/06/2019	1,6748	1,6068	1,6748	1,6214	13.369	44.821
14/06/2019	1,6554	1,6020	1,6117	1,6506	20.480	69.288
13/06/2019	1,6554	1,5534	1,6554	1,6020	49.798	164.559
12/06/2019	1,6652	1,6312	1,6554	1,6312	13.819	46.726
11/06/2019	1,6942	1,6408	1,6554	1,6846	22.837	78.514
10/06/2019	1,6991	1,6214	1,6602	1,6748	49.803	169.822
07/06/2019	1,6748	1,6166	1,6554	1,6554	23.169	78.355
06/06/2019	1,6894	1,5972	1,5972	1,6554	133.454	452.113
05/06/2019	1,5340	1,4418	1,4418	1,5340	33.822	103.901
04/06/2019	1,4564	1,4078	1,4321	1,4418	12.970	38.471
03/06/2019	1,4758	1,4176	1,4758	1,4224	14.910	44.247
31/05/2019	1,4758	1,3787	1,4466	1,4564	45.090	132.279
30/05/2019	1,5001	1,4564	1,5001	1,4612	23.825	72.051
29/05/2019	1,5001	1,4564	1,5001	1,4855	8.308	25.150
28/05/2019	1,5049	1,4564	1,4709	1,4904	86.965	265.219
27/05/2019	1,4612	1,4030	1,4418	1,4564	103.466	308.995
24/05/2019	1,4126	1,3787	1,3836	1,3836	10.934	31.397
23/05/2019	1,4078	1,3738	1,3836	1,3836	13.970	39.850
22/05/2019	1,4030	1,3690	1,3690	1,3884	10.240	29.430
21/05/2019	1,4272	1,3544	1,4176	1,3738	31.052	88.600
20/05/2019	1,4224	1,3933	1,4030	1,4176	51.842	149.861
17/05/2019	1,4272	1,3884	1,4126	1,4126	15.059	43.432
16/05/2019	1,4418	1,4176	1,4321	1,4224	50.250	147.873
15/05/2019	1,4418	1,3593	1,3593	1,4418	83.602	242.054
14/05/2019	1,3641	1,3496	1,3544	1,3496	16.894	47.135
13/05/2019	1,3593	1,3204	1,3496	1,3593	10.030	27.712
10/05/2019	1,3398	1,3156	1,3204	1,3350	9.136	25.088
09/05/2019	1,3302	1,2816	1,3302	1,2962	20.004	53.500
08/05/2019	1,3302	1,3058	1,3058	1,3302	4.655	12.613
07/05/2019	1,3204	1,2622	1,2622	1,3108	30.853	82.211
06/05/2019	1,3787	1,2622	1,3738	1,2622	67.540	181.424
03/05/2019	1,4078	1,3641	1,3884	1,3933	23.002	65.362
02/05/2019	1,4030	1,2573	1,2865	1,3981	64.645	178.139
30/04/2019	1,3204	1,2816	1,2913	1,2865	23.040	61.693
25/04/2019	1,3058	1,2622	1,2622	1,3058	36.148	96.053
24/04/2019	1,2622	1,2040	1,2136	1,2622	37.557	96.142
23/04/2019	1,2282	1,1942	1,2136	1,2136	20.280	50.401
18/04/2019	1,2234	1,1748	1,1796	1,2088	28.156	69.633
17/04/2019	1,1748	1,1457	1,1554	1,1748	9.720	23.331
16/04/2019	1,1651	1,1262	1,1651	1,1554	19.275	45.397
15/04/2019	1,1942	1,1505	1,1846	1,1554	32.250	77.499
12/04/2019	1,1554	1,1020	1,1020	1,1554	42.619	100.077
11/04/2019	1,1020	1,0583	1,0583	1,0922	43.905	98.231
10/04/2019	1,0583	0,9660	0,9904	1,0583	45.830	95.622
09/04/2019	1,0049	0,9660	0,9854	0,9854	24.889	50.190
08/04/2019	1,0049	0,9758	0,9952	0,9904	21.222	43.201
05/04/2019	0,9904	0,9078	0,9078	0,9904	38.439	75.160
04/04/2019	0,9515	0,9078	0,9466	0,9175	46.496	88.410
03/04/2019	1,0195	0,9418	1,0195	0,9418	97.094	193.886
02/04/2019	1,0389	1,0098	1,0389	1,0243	16.630	35.087
01/04/2019	1,0389	1,0146	1,0195	1,0340	20.595	43.619
29/03/2019	1,0292	0,9952	1,0001	1,0195	22.385	46.652
28/03/2019	1,0098	0,9806	0,9806	1,0098	9.620	19.878
27/03/2019	1,0049	0,9442	0,9442	0,9952	90.196	180.701
26/03/2019	0,9418	0,9127	0,9272	0,9370	6.315	11.910
22/03/2019	0,9442	0,9127	0,9321	0,9224	8.005	15.195
21/03/2019	0,9199	0,9102	0,9151	0,9199	1.962	3.711
20/03/2019	0,9224	0,8957	0,9175	0,9175	8.672	16.227
19/03/2019	0,9321	0,9175	0,9321	0,9224	12.739	24.213
18/03/2019	0,9370	0,9296	0,9370	0,9296	5.600	10.753
15/03/2019	0,9588	0,9272	0,9418	0,9321	8.390	16.124
14/03/2019	0,9684	0,9345	0,9515	0,9418	18.982	37.037
13/03/2019	0,9588	0,9296	0,9370	0,9370	21.200	41.086
12/03/2019	0,9248	0,9078	0,9078	0,9199	15.980	30.232
08/03/2019	0,9030	0,8592	0,8738	0,8981	25.407	45.995
07/03/2019	0,8908	0,8447	0,8447	0,8738	7.433	13.378
06/03/2019	0,8738	0,8422	0,8738	0,8714	4.265	7.487
05/03/2019	0,8738	0,8447	0,8738	0,8447	9.585	16.867
04/03/2019	0,8932	0,8666	0,8932	0,8666	15.598	28.460
01/03/2019	0,8714	0,8520	0,8714	0,8520	8.922	15.739
28/02/2019	0,8592	0,8398	0,8496	0,8592	7.915	13.928
27/02/2019	0,8472	0,8253	0,8398	0,8302	18.345	31.549
26/02/2019	0,8496	0,8398	0,8496	0,8496	9.935	17.284
25/02/2019	0,8762	0,8350	0,8762	0,8568	46.704	82.727
22/02/2019	0,8714	0,8544	0,8544	0,8690	28.899	51.444
21/02/2019	0,9078	0,8496	0,8981	0,8544	31.630	57.087
20/02/2019	0,9005	0,8786	0,8860	0,8884	26.892	49.331
19/02/2019	0,8981	0,8786	0,8932	0,8932	14.612	26.600
18/02/2019	0,9102	0,8860	0,9102	0,9005	56.095	103.390
15/02/2019	0,9030	0,8690	0,8738	0,8981	93.343	170.491
14/02/2019	0,8908	0,8253	0,8422	0,8642	80.324	140.716
13/02/2019	0,8374	0,8253	0,8277	0,8253	6.250	10.661
12/02/2019	0,8398	0,8253	0,8350	0,8374	10.576	18.151
11/02/2019	0,8302	0,8083	0,8277	0,8204	20.875	35.206
08/02/2019	0,8253	0,7864	0,7889	0,8253	25.800	43.012
07/02/2019	0,8010	0,7864	0,7937	0,7889	7.750	12.607
06/02/2019	0,7961	0,7767	0,7961	0,7864	32.196	52.318
05/02/2019	0,8083	0,7743	0,8010	0,7816	17.339	27.931
04/02/2019	0,7913	0,7622	0,7719	0,7767	39.833	64.056
01/02/2019	0,7743	0,7064	0,7088	0,7573	101.725	156.456
31/01/2019	0,7184	0,6990	0,6990	0,7112	11.146	16.209
30/01/2019	0,7015	0,6869	0,7015	0,6990	6.589	9.473
29/01/2019	0,7039	0,6966	0,6966	0,7039	1.273	1.833
28/01/2019	0,6942	0,6675	0,6942	0,6918	9.393	13.180
25/01/2019	0,6894	0,6796	0,6796	0,6869	1.945	2.734
24/01/2019	0,6894	0,6772	0,6894	0,6796	4.296	6.066
23/01/2019	0,7039	0,6821	0,7039	0,7015	6.100	8.639
22/01/2019	0,7039	0,6894	0,7039	0,7015	6.576	9.421
21/01/2019	0,6942	0,6796	0,6796	0,6869	4.707	6.701
18/01/2019	0,7064	0,6505	0,6748	0,6990	34.550	48.396
17/01/2019	0,6894	0,6651	0,6651	0,6821	16.774	23.590
16/01/2019	0,6675	0,6602	0,6651	0,6651	4.325	5.928
15/01/2019	0,6505	0,6456	0,6505	0,6456	4.290	5.720
14/01/2019	0,6626	0,6335	0,6360	0,6481	13.074	17.426
11/01/2019	0,6626	0,6456	0,6626	0,6456	4.779	6.396
10/01/2019	0,6602	0,6554	0,6602	0,6602	6.810	9.226
09/01/2019	0,6724	0,6505	0,6651	0,6675	18.087	24.668
08/01/2019	0,6554	0,6116	0,6214	0,6481	18.598	24.324
07/01/2019	0,6166	0,6068	0,6068	0,6116	15.922	20.052
04/01/2019	0,6044	0,5947	0,5971	0,5996	5.800	7.146
03/01/2019	0,5947	0,5898	0,5898	0,5947	2.652	3.231
02/01/2019	0,5996	0,5874	0,5996	0,5947	6.025	7.333
31/12/2018	0,5947	0,5874	0,5947	0,5947	5.445	6.633
28/12/2018	0,5947	0,5826	0,5947	0,5898	6.288	7.619
27/12/2018	0,6044	0,5874	0,5971	0,5874	5.254	6.396
21/12/2018	0,5826	0,5631	0,5728	0,5826	1.984	2.352
20/12/2018	0,5826	0,5704	0,5826	0,5704	1.100	1.309
19/12/2018	0,5874	0,5826	0,5826	0,5874	3.005	3.606
18/12/2018	0,6044	0,5826	0,5850	0,5947	1.370	1.651
17/12/2018	0,5826	0,5826	0,5826	0,5826	1.380	1.656
14/12/2018	0,6020	0,5777	0,5947	0,5874	8.165	9.860
13/12/2018	0,6044	0,5826	0,5826	0,6044	4.205	5.149
12/12/2018	0,5971	0,5728	0,5728	0,5971	4.714	5.628
11/12/2018	0,5728	0,5704	0,5704	0,5728	815	959
10/12/2018	0,5728	0,5680	0,5680	0,5728	3.297	3.869
07/12/2018	0,5728	0,5631	0,5680	0,5728	4.806	5.594
06/12/2018	0,5728	0,5607	0,5607	0,5728	2.560	2.965
05/12/2018	0,5801	0,5631	0,5801	0,5728	15.406	18.037
04/12/2018	0,5923	0,5728	0,5923	0,5826	4.601	5.515
03/12/2018	0,5971	0,5753	0,5826	0,5753	13.980	16.852
30/11/2018	0,5826	0,5656	0,5704	0,5826	8.375	9.808
29/11/2018	0,5777	0,5656	0,5753	0,5777	7.408	8.760
28/11/2018	0,5850	0,5656	0,5656	0,5753	4.216	4.957
27/11/2018	0,5826	0,5680	0,5826	0,5777	2.680	3.152
26/11/2018	0,5850	0,5680	0,5777	0,5850	4.461	5.283
23/11/2018	0,5826	0,5583	0,5704	0,5826	9.548	11.250
22/11/2018	0,5898	0,5728	0,5728	0,5898	3.371	3.998
21/11/2018	0,5923	0,5680	0,5728	0,5923	1.196	1.428
20/11/2018	0,5826	0,5704	0,5777	0,5728	12.150	14.402
19/11/2018	0,5923	0,5777	0,5923	0,5777	5.504	6.622
16/11/2018	0,6141	0,5971	0,6068	0,6141	2.761	3.422
15/11/2018	0,6044	0,5826	0,5826	0,6044	311	373
14/11/2018	0,6020	0,5874	0,5874	0,6020	1.454	1.765
13/11/2018	0,5996	0,5826	0,5874	0,5874	2.972	3.612
12/11/2018	0,0000	0,0000	0,0000	0,5996	0	0
09/11/2018	0,6044	0,5898	0,5971	0,5996	5.497	6.740
08/11/2018	0,6166	0,5947	0,6166	0,6044	4.500	5.590
07/11/2018	0,6166	0,5826	0,5971	0,6166	6.823	8.441
06/11/2018	0,6190	0,5971	0,6166	0,6116	4.690	5.891
05/11/2018	0,0000	0,0000	0,0000	0,6068	0	0
02/11/2018	0,6214	0,6068	0,6214	0,6068	4.615	5.832
01/11/2018	0,6068	0,5923	0,6068	0,6068	1.050	1.306
31/10/2018	0,6068	0,5971	0,5971	0,6068	250	307
30/10/2018	0,6141	0,5971	0,6141	0,5971	1.190	1.493
29/10/2018	0,6166	0,5971	0,6116	0,5971	3.788	4.752
26/10/2018	0,6068	0,5801	0,5826	0,6068	1.528	1.834
25/10/2018	0,6116	0,5826	0,5971	0,5826	365	444
24/10/2018	0,5996	0,5753	0,5753	0,5971	4.054	4.877
23/10/2018	0,5898	0,5826	0,5850	0,5826	3.740	4.496
22/10/2018	0,6044	0,6044	0,6044	0,6044	1.012	1.259
19/10/2018	0,6068	0,5728	0,5728	0,6068	5.345	6.326
18/10/2018	0,6068	0,5874	0,5971	0,5971	4.820	5.930
17/10/2018	0,6068	0,5826	0,6068	0,5971	5.747	6.938
16/10/2018	0,6190	0,5874	0,6190	0,5971	2.510	3.048
15/10/2018	0,5874	0,5631	0,5753	0,5874	7.565	8.961
12/10/2018	0,5801	0,5728	0,5753	0,5753	7.902	9.373
11/10/2018	0,5753	0,5656	0,5680	0,5753	5.880	6.908
10/10/2018	0,5923	0,5777	0,5826	0,5850	12.310	14.827
09/10/2018	0,5923	0,5583	0,5874	0,5826	13.754	16.190
08/10/2018	0,5923	0,5680	0,5923	0,5826	8.177	9.735
05/10/2018	0,5971	0,5850	0,5971	0,5850	7.210	8.721
04/10/2018	0,6068	0,5971	0,5971	0,5971	2.735	3.366
03/10/2018	0,6068	0,5874	0,5971	0,5971	13.286	16.302
02/10/2018	0,6116	0,5971	0,6092	0,6116	14.606	18.186
01/10/2018	0,6190	0,6068	0,6092	0,6190	8.365	10.554
28/09/2018	0,6238	0,6044	0,6141	0,6238	6.678	8.396
27/09/2018	0,6286	0,6166	0,6166	0,6190	7.488	9.612
26/09/2018	0,6335	0,6166	0,6335	0,6310	16.347	20.916
25/09/2018	0,6335	0,6262	0,6262	0,6335	8.605	11.110
24/09/2018	0,6360	0,6214	0,6360	0,6360	4.208	5.427
21/09/2018	0,6481	0,6310	0,6310	0,6360	2.680	3.504
20/09/2018	0,6748	0,6408	0,6408	0,6505	26.794	36.353
19/09/2018	0,6408	0,6238	0,6335	0,6408	6.225	8.048
18/09/2018	0,6408	0,6214	0,6238	0,6408	17.326	22.541
17/09/2018	0,6214	0,6068	0,6190	0,6166	2.281	2.895
14/09/2018	0,6190	0,5874	0,6020	0,6190	15.555	19.224
13/09/2018	0,5971	0,5680	0,5971	0,5971	21.181	25.236
12/09/2018	0,6068	0,5923	0,6068	0,5923	7.300	9.021
11/09/2018	0,6262	0,6068	0,6092	0,6068	1.855	2.328
10/09/2018	0,6214	0,6092	0,6092	0,6092	1.220	1.531
07/09/2018	0,6092	0,5971	0,6044	0,6092	9.608	11.921
06/09/2018	0,6166	0,5971	0,6166	0,6092	11.623	14.427
05/09/2018	0,6310	0,6116	0,6141	0,6166	4.989	6.324
04/09/2018	0,6262	0,6166	0,6166	0,6262	1.655	2.104
03/09/2018	0,6456	0,6116	0,6116	0,6384	2.910	3.752
31/08/2018	0,6384	0,6116	0,6214	0,6141	21.105	26.961
30/08/2018	0,6408	0,6238	0,6310	0,6238	7.382	9.639
29/08/2018	0,6554	0,6310	0,6481	0,6310	26.385	34.652
28/08/2018	0,6651	0,6456	0,6456	0,6651	433	576
27/08/2018	0,6748	0,6384	0,6384	0,6748	4.071	5.460
24/08/2018	0,6602	0,6408	0,6602	0,6408	3.821	5.089
23/08/2018	0,6626	0,6408	0,6505	0,6626	6.859	9.135
22/08/2018	0,6796	0,6408	0,6554	0,6578	4.741	6.376
21/08/2018	0,6554	0,6384	0,6384	0,6554	4.285	5.692
20/08/2018	0,6699	0,6456	0,6699	0,6626	3.656	4.921
17/08/2018	0,6626	0,6360	0,6626	0,6505	3.603	4.827
16/08/2018	0,6626	0,6310	0,6360	0,6456	1.290	1.703
14/08/2018	0,6772	0,6360	0,6772	0,6530	2.710	3.648
13/08/2018	0,6845	0,6530	0,6699	0,6530	3.130	4.269
10/08/2018	0,0000	0,0000	0,0000	0,7039	0	0
09/08/2018	0,7160	0,6772	0,7160	0,7039	8.170	11.723
08/08/2018	0,7064	0,6675	0,7064	0,6675	2.270	3.224
07/08/2018	0,7136	0,6699	0,7064	0,6894	5.867	8.245
06/08/2018	0,7136	0,6748	0,6796	0,7039	14.653	21.012
03/08/2018	0,6675	0,5971	0,6068	0,6675	25.847	33.920
02/08/2018	0,6384	0,6020	0,6384	0,6068	15.855	19.990
01/08/2018	0,6505	0,6360	0,6384	0,6360	1.045	1.373
31/07/2018	0,6456	0,6238	0,6238	0,6408	3.275	4.270
30/07/2018	0,6554	0,6310	0,6310	0,6554	155	203
27/07/2018	0,6456	0,6214	0,6214	0,6384	2.971	3.825
26/07/2018	0,6238	0,6116	0,6214	0,6238	1.875	2.395
25/07/2018	0,6190	0,6068	0,6068	0,6166	5.150	6.510
24/07/2018	0,6166	0,5996	0,6166	0,6166	5.270	6.599
23/07/2018	0,6238	0,6068	0,6214	0,6068	9.590	12.162
20/07/2018	0,6360	0,6238	0,6238	0,6360	3.368	4.364
19/07/2018	0,6602	0,6335	0,6335	0,6360	1.600	2.093
18/07/2018	0,6651	0,6432	0,6602	0,6456	2.132	2.898
17/07/2018	0,6626	0,6456	0,6626	0,6626	1.065	1.418
16/07/2018	0,6602	0,6554	0,6602	0,6554	1.390	1.886
13/07/2018	0,6651	0,6384	0,6626	0,6384	3.495	4.690
12/07/2018	0,6651	0,6214	0,6214	0,6651	8.813	11.717
11/07/2018	0,6578	0,6286	0,6360	0,6408	5.585	7.348
10/07/2018	0,6602	0,6020	0,6020	0,6578	8.188	10.740
09/07/2018	0,6166	0,6020	0,6020	0,6166	8.101	10.151
06/07/2018	0,6116	0,5971	0,5971	0,6092	3.623	4.538
05/07/2018	0,6068	0,5996	0,6020	0,6044	2.671	3.324
04/07/2018	0,6166	0,5971	0,6116	0,6092	7.331	9.115
03/07/2018	0,6505	0,6116	0,6505	0,6116	5.543	7.047
02/07/2018	0,6432	0,6116	0,6262	0,6262	1.633	2.112
29/06/2018	0,6262	0,6190	0,6190	0,6262	15.779	20.136
28/06/2018	0,6238	0,5971	0,6068	0,6214	43.867	54.782
27/06/2018	0,6384	0,6238	0,6384	0,6238	38.608	50.022
26/06/2018	0,6699	0,6360	0,6699	0,6481	12.308	16.559
25/06/2018	0,6748	0,6456	0,6748	0,6578	21.650	29.179
22/06/2018	0,6894	0,6602	0,6894	0,6651	17.537	24.190
21/06/2018	0,7015	0,6699	0,7015	0,6699	23.895	33.739
20/06/2018	0,7136	0,6918	0,6942	0,7015	17.261	24.866
19/06/2018	0,7039	0,6699	0,6796	0,7039	11.733	16.550
18/06/2018	0,6990	0,6845	0,6990	0,6918	2.685	3.800
15/06/2018	0,7039	0,6748	0,6894	0,7039	12.005	16.938
14/06/2018	0,6990	0,6821	0,6821	0,6990	6.850	9.765
13/06/2018	0,6821	0,6408	0,6505	0,6796	10.509	14.343
12/06/2018	0,6602	0,6408	0,6602	0,6530	6.589	8.793
11/06/2018	0,6651	0,6432	0,6626	0,6578	17.806	23.869
08/06/2018	0,6554	0,6214	0,6310	0,6554	8.516	11.237
07/06/2018	0,6456	0,6092	0,6092	0,6432	21.365	27.730
06/06/2018	0,6092	0,5898	0,6092	0,6092	22.610	27.978
05/06/2018	0,6166	0,5874	0,6020	0,6068	12.632	15.811
04/06/2018	0,6190	0,6020	0,6190	0,6068	5.120	6.389
01/06/2018	0,6141	0,5923	0,6044	0,6068	23.494	29.290
31/05/2018	0,6262	0,5826	0,5996	0,5874	90.625	112.479
30/05/2018	0,6505	0,5898	0,6481	0,5923	166.097	208.572
29/05/2018	0,6845	0,6456	0,6845	0,6554	21.726	29.588
25/05/2018	0,7476	0,6869	0,7136	0,6942	25.845	37.828
24/05/2018	0,7452	0,6990	0,7282	0,7282	29.818	44.318
23/05/2018	0,7524	0,7306	0,7476	0,7306	8.045	12.242
22/05/2018	0,7622	0,7378	0,7524	0,7524	5.730	8.829
21/05/2018	0,7500	0,7136	0,7476	0,7500	13.600	20.551
18/05/2018	0,7816	0,7378	0,7719	0,7428	17.257	26.639
17/05/2018	0,7670	0,7355	0,7476	0,7670	18.284	28.289
16/05/2018	0,7767	0,7403	0,7622	0,7476	27.384	42.442
15/05/2018	0,7864	0,7622	0,7767	0,7670	21.612	34.384
14/05/2018	0,7889	0,7524	0,7767	0,7840	19.251	30.762
11/05/2018	0,7743	0,7136	0,7160	0,7719	46.078	71.126
10/05/2018	0,7064	0,6845	0,7039	0,7039	11.374	16.331
09/05/2018	0,7258	0,6966	0,7039	0,7039	19.330	28.396
08/05/2018	0,7184	0,6456	0,7184	0,6942	33.713	47.415
07/05/2018	0,7282	0,6626	0,6845	0,7184	41.209	59.419
04/05/2018	0,7282	0,6724	0,6869	0,6942	41.264	59.842
03/05/2018	0,6990	0,6432	0,6432	0,6990	26.573	37.265
02/05/2018	0,6530	0,6262	0,6262	0,6481	16.806	22.249
30/04/2018	0,6286	0,6068	0,6068	0,6262	12.790	16.355
27/04/2018	0,6166	0,5971	0,6068	0,6020	16.686	20.679
26/04/2018	0,6116	0,5923	0,6116	0,6020	23.571	29.109
25/04/2018	0,6116	0,5971	0,6092	0,6044	21.364	26.468
24/04/2018	0,6262	0,6116	0,6214	0,6116	5.060	6.451
23/04/2018	0,6456	0,6166	0,6456	0,6166	25.787	33.390
20/04/2018	0,6505	0,6384	0,6505	0,6456	16.884	22.430
19/04/2018	0,6626	0,6335	0,6505	0,6481	38.536	51.345
18/04/2018	0,6456	0,6116	0,6116	0,6360	65.596	85.762
17/04/2018	0,6092	0,5947	0,6068	0,6068	26.100	32.367
16/04/2018	0,6092	0,5874	0,5898	0,6020	19.815	24.475
13/04/2018	0,5923	0,5680	0,5777	0,5850	25.594	30.706
12/04/2018	0,5971	0,5728	0,5874	0,5728	52.387	62.346
11/04/2018	0,6020	0,5826	0,5971	0,5971	26.394	32.212
10/04/2018	0,6116	0,5826	0,5826	0,6116	18.708	23.181
05/04/2018	0,6166	0,5923	0,6068	0,6020	42.115	52.542
04/04/2018	0,6408	0,6020	0,6166	0,6116	36.818	46.694
03/04/2018	0,6408	0,6141	0,6408	0,6190	27.026	34.471
29/03/2018	0,6602	0,6408	0,6456	0,6530	17.153	23.104
28/03/2018	0,6530	0,6262	0,6530	0,6456	34.529	45.271
27/03/2018	0,6626	0,6505	0,6626	0,6578	28.724	38.855
26/03/2018	0,6530	0,6166	0,6166	0,6384	52.195	68.195
23/03/2018	0,6020	0,5753	0,5826	0,6020	34.081	41.308
22/03/2018	0,6141	0,5874	0,5923	0,5874	29.745	36.731
21/03/2018	0,6116	0,5923	0,6044	0,5923	26.875	33.321
20/03/2018	0,5971	0,5583	0,5583	0,5898	47.996	57.400
19/03/2018	0,5826	0,5583	0,5704	0,5607	48.383	56.567
16/03/2018	0,5728	0,5510	0,5656	0,5680	18.408	21.227
15/03/2018	0,5898	0,5534	0,5728	0,5631	107.802	127.154
14/03/2018	0,5801	0,5268	0,5268	0,5704	104.170	120.614
13/03/2018	0,5437	0,5073	0,5218	0,5316	86.225	94.140
12/03/2018	0,5268	0,4952	0,5073	0,5268	119.269	126.978
09/03/2018	0,4952	0,4660	0,4660	0,4928	122.840	122.939
08/03/2018	0,4796	0,4631	0,4796	0,4748	12.370	11.913
07/03/2018	0,4738	0,4612	0,4641	0,4738	10.567	10.117
06/03/2018	0,4854	0,4612	0,4796	0,4641	49.108	47.811
05/03/2018	0,5048	0,4612	0,4903	0,4699	57.934	57.393
02/03/2018	0,4928	0,4796	0,4854	0,4928	35.841	35.783
01/03/2018	0,4854	0,4554	0,4554	0,4854	76.043	74.630
28/02/2018	0,4515	0,4437	0,4466	0,4515	13.330	12.248
27/02/2018	0,4505	0,4398	0,4505	0,4466	12.552	11.461
26/02/2018	0,4515	0,4388	0,4515	0,4505	12.165	11.147
23/02/2018	0,4709	0,4515	0,4709	0,4515	8.291	7.826
22/02/2018	0,4612	0,4495	0,4495	0,4602	12.211	11.527
21/02/2018	0,4563	0,4466	0,4515	0,4563	4.199	3.910
20/02/2018	0,4515	0,4456	0,4486	0,4495	5.510	5.088
16/02/2018	0,4680	0,4554	0,4680	0,4563	23.866	22.608
15/02/2018	0,4709	0,4612	0,4612	0,4612	51.718	49.475
14/02/2018	0,4709	0,4573	0,4709	0,4631	26.235	25.004
13/02/2018	0,4854	0,4699	0,4758	0,4728	29.493	28.852
12/02/2018	0,5000	0,4767	0,4952	0,4854	37.108	37.022
09/02/2018	0,4845	0,4437	0,4534	0,4845	54.536	52.856
08/02/2018	0,4680	0,4534	0,4612	0,4680	36.307	34.762
07/02/2018	0,4680	0,4427	0,4486	0,4612	50.106	47.240
06/02/2018	0,4515	0,4292	0,4330	0,4505	83.140	74.889
05/02/2018	0,4680	0,4466	0,4515	0,4495	83.707	78.503
02/02/2018	0,4854	0,4622	0,4748	0,4738	113.731	112.009
01/02/2018	0,5048	0,4563	0,4592	0,4748	236.324	230.676
31/01/2018	0,4476	0,3844	0,3932	0,4379	108.047	93.596
30/01/2018	0,4029	0,3912	0,4000	0,3912	27.123	22.185
29/01/2018	0,4098	0,3980	0,4068	0,4068	34.550	28.782
26/01/2018	0,4107	0,4039	0,4068	0,4039	11.280	9.447
25/01/2018	0,4175	0,4039	0,4116	0,4116	33.650	28.462
24/01/2018	0,4146	0,3980	0,4048	0,4107	26.780	22.452
23/01/2018	0,4204	0,4000	0,4194	0,4009	94.608	79.003
22/01/2018	0,4233	0,4098	0,4175	0,4146	23.863	20.454
19/01/2018	0,4214	0,4126	0,4156	0,4214	6.507	5.555
18/01/2018	0,4088	0,4000	0,4029	0,4078	21.694	17.985
17/01/2018	0,4184	0,4029	0,4126	0,4058	60.147	50.682
16/01/2018	0,4175	0,4029	0,4048	0,4166	37.776	32.049
15/01/2018	0,4088	0,4000	0,4088	0,4058	11.280	9.407
12/01/2018	0,4078	0,3903	0,3980	0,4068	46.134	37.918
11/01/2018	0,4048	0,3932	0,4048	0,3980	21.135	17.327
10/01/2018	0,4116	0,3922	0,3942	0,4039	41.389	34.171
09/01/2018	0,3980	0,3816	0,3844	0,3972	71.341	57.462
08/01/2018	0,3844	0,3690	0,3786	0,3835	57.241	44.393
05/01/2018	0,3835	0,3718	0,3786	0,3786	49.200	38.061
04/01/2018	0,3835	0,3641	0,3650	0,3786	112.152	85.231
03/01/2018	0,3728	0,3495	0,3612	0,3728	75.010	55.844
02/01/2018	0,3592	0,3398	0,3398	0,3554	20.550	14.882
29/12/2017	0,3515	0,3398	0,3515	0,3447	20.604	14.567
28/12/2017	0,3612	0,3447	0,3592	0,3486	29.235	21.071
27/12/2017	0,3641	0,3495	0,3641	0,3563	21.452	15.875
22/12/2017	0,3650	0,3592	0,3622	0,3641	26.281	19.479
21/12/2017	0,3641	0,3495	0,3495	0,3641	19.531	14.584
20/12/2017	0,3612	0,3398	0,3427	0,3544	94.661	68.437
19/12/2017	0,3437	0,3350	0,3398	0,3408	20.613	14.446
18/12/2017	0,3418	0,3292	0,3330	0,3418	49.532	34.352
15/12/2017	0,3418	0,3272	0,3272	0,3330	11.640	8.002
14/12/2017	0,3272	0,3165	0,3165	0,3272	5.550	3.659
13/12/2017	0,3282	0,3156	0,3156	0,3272	1.550	1.040
12/12/2017	0,3301	0,3156	0,3282	0,3282	4.030	2.691
11/12/2017	0,0000	0,0000	0,0000	0,3282	0	0
08/12/2017	0,3296	0,3156	0,3219	0,3277	4.742	3.114
07/12/2017	0,3204	0,3102	0,3102	0,3204	885	570
06/12/2017	0,3248	0,3088	0,3204	0,3204	2.510	1.653
05/12/2017	0,3190	0,3131	0,3156	0,3190	570	369
04/12/2017	0,3252	0,3180	0,3228	0,3252	13.982	9.302
01/12/2017	0,3228	0,3150	0,3150	0,3214	12.144	8.009
30/11/2017	0,3150	0,3102	0,3102	0,3126	1.865	1.198
29/11/2017	0,3190	0,3010	0,3190	0,3131	11.830	7.555
28/11/2017	0,3228	0,3014	0,3228	0,3150	42.500	26.786
27/11/2017	0,3243	0,3170	0,3243	0,3214	4.309	2.829
24/11/2017	0,3228	0,3156	0,3156	0,3228	3.965	2.613
23/11/2017	0,3301	0,3068	0,3078	0,3301	1.010	639
22/11/2017	0,3175	0,3030	0,3156	0,3175	2.605	1.644
21/11/2017	0,3170	0,3156	0,3160	0,3160	2.900	1.887
20/11/2017	0,3141	0,3083	0,3136	0,3141	1.250	798
17/11/2017	0,3204	0,3112	0,3150	0,3170	7.577	4.904
16/11/2017	0,3243	0,3126	0,3131	0,3204	2.113	1.361
15/11/2017	0,3267	0,3136	0,3165	0,3267	1.149	750
14/11/2017	0,3224	0,3156	0,3209	0,3224	2.400	1.578
13/11/2017	0,3301	0,3170	0,3301	0,3296	2.845	1.898
10/11/2017	0,3350	0,3165	0,3190	0,3330	2.758	1.809
09/11/2017	0,3369	0,3350	0,3350	0,3355	3.610	2.493
08/11/2017	0,3355	0,3355	0,3355	0,3355	20	13
07/11/2017	0,3393	0,3325	0,3325	0,3355	539	372
06/11/2017	0,3442	0,3325	0,3398	0,3325	37.301	25.587
03/11/2017	0,3592	0,3364	0,3491	0,3442	82.110	59.618
02/11/2017	0,3491	0,3316	0,3393	0,3471	28.339	19.706
01/11/2017	0,3316	0,3131	0,3131	0,3316	15.324	10.271
31/10/2017	0,3292	0,3228	0,3292	0,3228	10.339	6.897
30/10/2017	0,3204	0,3020	0,3020	0,3204	19.318	12.525
27/10/2017	0,3122	0,3083	0,3107	0,3107	5.250	3.359
26/10/2017	0,3112	0,3030	0,3097	0,3030	14.300	9.146
25/10/2017	0,3107	0,3005	0,3102	0,3097	4.940	3.127
24/10/2017	0,0000	0,0000	0,0000	0,3107	0	0
23/10/2017	0,0000	0,0000	0,0000	0,3107	0	0
20/10/2017	0,3156	0,3058	0,3156	0,3107	12.804	8.170
19/10/2017	0,3083	0,3058	0,3058	0,3058	5.010	3.158
18/10/2017	0,3190	0,3107	0,3107	0,3107	252	161
17/10/2017	0,3170	0,3107	0,3136	0,3107	3.497	2.260
16/10/2017	0,3204	0,3083	0,3199	0,3088	52.347	33.570
13/10/2017	0,3219	0,3014	0,3014	0,3209	1.692	1.114
12/10/2017	0,3150	0,3058	0,3107	0,3150	6.650	4.237
11/10/2017	0,3282	0,3058	0,3199	0,3107	27.965	17.912
10/10/2017	0,3199	0,3083	0,3180	0,3107	34.860	22.328
09/10/2017	0,3320	0,3209	0,3320	0,3224	2.800	1.878
06/10/2017	0,3301	0,3243	0,3301	0,3277	13.875	9.329
05/10/2017	0,3311	0,3267	0,3286	0,3301	4.327	2.931
04/10/2017	0,3340	0,3160	0,3160	0,3267	8.431	5.653
03/10/2017	0,3350	0,3233	0,3350	0,3248	48.460	32.810
02/10/2017	0,3554	0,3345	0,3539	0,3350	26.508	18.512
29/09/2017	0,3684	0,3534	0,3684	0,3592	2.521	1.852
28/09/2017	0,3704	0,3617	0,3704	0,3699	5.600	4.245
27/09/2017	0,3733	0,3520	0,3714	0,3544	36.996	27.036
26/09/2017	0,3641	0,3539	0,3549	0,3641	3.410	2.515
25/09/2017	0,3704	0,3602	0,3704	0,3641	2.522	1.900
22/09/2017	0,3786	0,3656	0,3767	0,3777	2.534	1.961
21/09/2017	0,3738	0,3641	0,3646	0,3738	10.155	7.623
20/09/2017	0,3806	0,3524	0,3792	0,3641	17.583	13.188
19/09/2017	0,3767	0,3592	0,3767	0,3660	5.664	4.272
18/09/2017	0,3820	0,3544	0,3820	0,3641	14.210	10.491
15/09/2017	0,3835	0,3641	0,3835	0,3738	8.045	6.125
14/09/2017	0,3996	0,3704	0,3996	0,3704	91.432	72.958
13/09/2017	0,4122	0,3986	0,4019	0,4122	2.250	1.855
12/09/2017	0,4170	0,4078	0,4078	0,4078	8.910	7.537
11/09/2017	0,4126	0,4054	0,4054	0,4078	2.453	2.070
08/09/2017	0,4116	0,3932	0,3932	0,4029	11.024	9.153
07/09/2017	0,3932	0,3864	0,3864	0,3932	6.317	5.068
06/09/2017	0,3864	0,3786	0,3835	0,3864	6.949	5.481
05/09/2017	0,3883	0,3782	0,3830	0,3835	5.488	4.297
04/09/2017	0,3830	0,3675	0,3680	0,3830	4.528	3.554
01/09/2017	0,3835	0,3699	0,3786	0,3835	1.640	1.281
31/08/2017	0,3869	0,3792	0,3835	0,3860	8.610	6.739
30/08/2017	0,3883	0,3850	0,3860	0,3878	12.267	9.805
29/08/2017	0,3878	0,3786	0,3786	0,3860	650	516
28/08/2017	0,4054	0,3883	0,4019	0,3883	3.736	3.032
25/08/2017	0,3980	0,3883	0,3883	0,3980	2.051	1.641
24/08/2017	0,3918	0,3854	0,3908	0,3883	9.575	7.656
23/08/2017	0,4005	0,4000	0,4000	0,4000	500	412
22/08/2017	0,0000	0,0000	0,0000	0,4005	0	0
21/08/2017	0,0000	0,0000	0,0000	0,4005	0	0
18/08/2017	0,4005	0,4005	0,4005	0,4005	30	24
17/08/2017	0,0000	0,0000	0,0000	0,4000	0	0
16/08/2017	0,4000	0,3938	0,3996	0,4000	2.601	2.141
14/08/2017	0,3976	0,3976	0,3976	0,3976	50	40
11/08/2017	0,4009	0,3844	0,4009	0,3893	4.398	3.544
10/08/2017	0,4034	0,3980	0,3980	0,3996	650	535
09/08/2017	0,3956	0,3864	0,3864	0,3922	1.011	816
08/08/2017	0,4029	0,3888	0,4024	0,3912	3.075	2.520
07/08/2017	0,4019	0,3962	0,3962	0,4019	550	449
04/08/2017	0,4019	0,3835	0,3854	0,3962	6.197	4.965
03/08/2017	0,4039	0,3883	0,3956	0,4039	17.781	14.378
02/08/2017	0,4116	0,3883	0,4102	0,4098	3.241	2.732
01/08/2017	0,4141	0,3976	0,3980	0,4141	540	451
31/07/2017	0,4112	0,4098	0,4112	0,4098	41	34
28/07/2017	0,4078	0,3932	0,3990	0,4078	10.400	8.528
27/07/2017	0,4224	0,3888	0,4224	0,4024	10.147	8.361
26/07/2017	0,4267	0,4116	0,4267	0,4132	2.600	2.213
25/07/2017	0,4218	0,4107	0,4126	0,4200	11.566	9.863
24/07/2017	0,4258	0,4132	0,4200	0,4218	14.427	12.436
21/07/2017	0,4224	0,4126	0,4175	0,4209	3.050	2.611
20/07/2017	0,4311	0,4180	0,4262	0,4262	7.055	6.195
19/07/2017	0,4243	0,4122	0,4204	0,4238	5.240	4.545
18/07/2017	0,4296	0,4194	0,4272	0,4204	25.653	22.496
17/07/2017	0,4272	0,4126	0,4150	0,4262	21.254	18.525
14/07/2017	0,4122	0,4029	0,4112	0,4122	3.913	3.283
13/07/2017	0,4112	0,4029	0,4029	0,4112	7.025	5.866
12/07/2017	0,4102	0,3980	0,4098	0,4024	61.177	51.319
11/07/2017	0,4296	0,4005	0,4224	0,4092	18.130	15.472
10/07/2017	0,4272	0,4102	0,4243	0,4175	6.187	5.354
07/07/2017	0,4248	0,4082	0,4126	0,4175	20.534	17.642
06/07/2017	0,4248	0,4132	0,4214	0,4194	22.421	19.348
05/07/2017	0,4345	0,4126	0,4345	0,4272	81.183	70.851
04/07/2017	0,4379	0,4238	0,4340	0,4301	43.997	39.094
03/07/2017	0,4369	0,3840	0,3883	0,4340	68.948	58.141
30/06/2017	0,3883	0,3684	0,3684	0,3835	37.656	29.667
29/06/2017	0,3554	0,3252	0,3258	0,3544	42.116	30.011
28/06/2017	0,3320	0,3252	0,3258	0,3320	510	341
27/06/2017	0,3384	0,3160	0,3160	0,3258	11.584	7.923
26/06/2017	0,3252	0,3064	0,3156	0,3180	7.375	4.764
23/06/2017	0,3277	0,3058	0,3267	0,3058	4.410	2.795
22/06/2017	0,3219	0,3170	0,3170	0,3219	1.315	858
21/06/2017	0,3340	0,3204	0,3340	0,3233	24.230	16.432
20/06/2017	0,3320	0,3107	0,3107	0,3301	38.009	25.517
19/06/2017	0,3141	0,3058	0,3058	0,3107	17.403	11.107
16/06/2017	0,3131	0,3010	0,3058	0,3073	8.185	5.209
15/06/2017	0,3112	0,2990	0,3112	0,3010	8.417	5.238
14/06/2017	0,3107	0,2962	0,2962	0,3068	5.476	3.437
13/06/2017	0,3054	0,2912	0,2918	0,3048	1.600	979
12/06/2017	0,3048	0,2884	0,2888	0,2937	7.120	4.287
09/06/2017	0,2962	0,2912	0,2912	0,2962	1.790	1.087
08/06/2017	0,3000	0,2796	0,2957	0,3000	13.305	7.895
07/06/2017	0,2952	0,2796	0,2912	0,2796	24.667	14.440
06/06/2017	0,2962	0,2878	0,2918	0,2908	4.940	2.959
02/06/2017	0,3083	0,2912	0,2912	0,3083	1.110	672
01/06/2017	0,3005	0,2918	0,2980	0,3000	9.670	5.893
31/05/2017	0,2996	0,2932	0,2976	0,2957	8.825	5.396
30/05/2017	0,3020	0,2850	0,2850	0,2980	13.536	8.123
29/05/2017	0,3005	0,2864	0,2912	0,3000	3.974	2.386
26/05/2017	0,3107	0,2986	0,3093	0,2986	2.880	1.804
25/05/2017	0,3068	0,2942	0,2942	0,3010	7.160	4.390
24/05/2017	0,3156	0,3054	0,3068	0,3102	5.727	3.640
23/05/2017	0,3238	0,3088	0,3238	0,3175	6.027	3.888
22/05/2017	0,3296	0,3146	0,3292	0,3224	1.120	745
19/05/2017	0,3252	0,3156	0,3165	0,3238	2.975	1.960
18/05/2017	0,3277	0,3204	0,3228	0,3252	13.000	8.694
17/05/2017	0,3301	0,3252	0,3252	0,3301	14.950	10.110
16/05/2017	0,3320	0,3136	0,3136	0,3296	148.172	100.183
15/05/2017	0,3224	0,3064	0,3150	0,3224	26.587	17.409
12/05/2017	0,3277	0,3073	0,3073	0,3141	4.142	2.692
11/05/2017	0,3325	0,3156	0,3156	0,3306	1.761	1.162
10/05/2017	0,3471	0,3058	0,3058	0,3325	100.091	67.805
09/05/2017	0,3214	0,2816	0,2816	0,3078	64.512	39.525
08/05/2017	0,2908	0,2796	0,2908	0,2844	9.454	5.565
05/05/2017	0,2898	0,2695	0,2802	0,2816	6.624	3.866
04/05/2017	0,2802	0,2675	0,2796	0,2802	820	467
03/05/2017	0,2826	0,2704	0,2718	0,2792	9.017	5.124
02/05/2017	0,2836	0,2602	0,2836	0,2626	26.781	14.683
28/04/2017	0,2695	0,2578	0,2636	0,2612	20.636	11.251
27/04/2017	0,2836	0,2631	0,2748	0,2631	48.741	27.296
26/04/2017	0,2782	0,2626	0,2626	0,2728	8.713	4.877
25/04/2017	0,2816	0,2578	0,2724	0,2578	25.043	13.876
24/04/2017	0,2816	0,2548	0,2816	0,2675	5.053	2.735
21/04/2017	0,2786	0,2636	0,2636	0,2641	2.543	1.396
20/04/2017	0,2786	0,2622	0,2626	0,2622	5.930	3.306
19/04/2017	0,2622	0,2578	0,2578	0,2622	308	163
18/04/2017	0,2782	0,2476	0,2782	0,2776	37	20
13/04/2017	0,2748	0,2534	0,2534	0,2704	11.442	6.185
12/04/2017	0,2690	0,2573	0,2573	0,2690	1.337	735
11/04/2017	0,2695	0,2554	0,2695	0,2582	28.489	15.269
10/04/2017	0,2776	0,2714	0,2738	0,2776	925	521
07/04/2017	0,2700	0,2622	0,2622	0,2684	5.200	2.827
06/04/2017	0,2776	0,2568	0,2568	0,2602	650	348
05/04/2017	0,2742	0,2505	0,2573	0,2602	2.734	1.469
04/04/2017	0,2670	0,2481	0,2481	0,2670	525	269
03/04/2017	0,2622	0,2456	0,2456	0,2573	11.509	6.103
31/03/2017	0,2607	0,2607	0,2607	0,2607	10	5
30/03/2017	0,2612	0,2466	0,2612	0,2602	255	135
29/03/2017	0,2539	0,2510	0,2510	0,2539	1.542	798
28/03/2017	0,2548	0,2427	0,2427	0,2466	6.160	3.134
27/03/2017	0,2548	0,2408	0,2548	0,2427	10.953	5.508
24/03/2017	0,2714	0,2534	0,2714	0,2554	4.329	2.281
23/03/2017	0,2650	0,2476	0,2592	0,2524	3.609	1.887
22/03/2017	0,2554	0,2461	0,2476	0,2500	9.754	5.008
21/03/2017	0,2641	0,2427	0,2452	0,2505	5.635	2.909
20/03/2017	0,2548	0,2364	0,2379	0,2413	3.360	1.653
17/03/2017	0,0000	0,0000	0,0000	0,2447	0	0
16/03/2017	0,2505	0,2345	0,2369	0,2447	7.820	3.878
15/03/2017	0,2437	0,2384	0,2384	0,2437	1.258	630
14/03/2017	0,2641	0,2452	0,2641	0,2456	4.728	2.420
13/03/2017	0,2568	0,2384	0,2568	0,2452	1.231	636
10/03/2017	0,2573	0,2432	0,2432	0,2452	9.511	4.869
09/03/2017	0,2548	0,2330	0,2335	0,2505	13.514	6.838
08/03/2017	0,2461	0,2335	0,2461	0,2393	1.057	514
07/03/2017	0,2452	0,2379	0,2452	0,2379	517	256
06/03/2017	0,2452	0,2345	0,2452	0,2354	327	160
03/03/2017	0,2481	0,2369	0,2369	0,2384	2.933	1.487
02/03/2017	0,2447	0,2427	0,2447	0,2432	500	250
01/03/2017	0,2398	0,2398	0,2398	0,2398	9.330	4.609
28/02/2017	0,2452	0,2350	0,2403	0,2350	1.000	494
24/02/2017	0,2442	0,2301	0,2442	0,2320	3.920	1.900
23/02/2017	0,2354	0,2330	0,2330	0,2354	4.387	2.111
22/02/2017	0,2364	0,2311	0,2364	0,2350	2.834	1.373
21/02/2017	0,2514	0,2325	0,2514	0,2452	300	151
20/02/2017	0,2345	0,2340	0,2340	0,2345	300	144
17/02/2017	0,2490	0,2379	0,2379	0,2432	3.371	1.708
16/02/2017	0,2520	0,2520	0,2520	0,2520	100	51
15/02/2017	0,2486	0,2330	0,2486	0,2330	1.380	697
14/02/2017	0,2495	0,2209	0,2214	0,2413	4.925	2.359
13/02/2017	0,2403	0,2403	0,2403	0,2403	858	424
10/02/2017	0,2427	0,2282	0,2364	0,2427	2.110	1.052
09/02/2017	0,2413	0,2267	0,2354	0,2267	860	413
08/02/2017	0,2388	0,2272	0,2388	0,2282	178	83
07/02/2017	0,2461	0,2286	0,2354	0,2286	3.538	1.688
06/02/2017	0,0000	0,0000	0,0000	0,2374	0	0
03/02/2017	0,2379	0,2354	0,2379	0,2374	138	67
02/02/2017	0,2359	0,2359	0,2359	0,2359	25	12
01/02/2017	0,2461	0,2354	0,2461	0,2354	4.861	2.382
31/01/2017	0,2442	0,2359	0,2379	0,2374	816	398
30/01/2017	0,2403	0,2359	0,2403	0,2359	2.700	1.324
27/01/2017	0,2422	0,2354	0,2393	0,2364	4.838	2.361
26/01/2017	0,2481	0,2403	0,2418	0,2481	547	271
25/01/2017	0,2490	0,2364	0,2393	0,2490	2.155	1.070
24/01/2017	0,2486	0,2335	0,2403	0,2398	4.080	2.025
23/01/2017	0,2456	0,2340	0,2379	0,2456	410	201
20/01/2017	0,2481	0,2330	0,2330	0,2364	6.575	3.217
19/01/2017	0,2422	0,2282	0,2282	0,2345	6.657	3.215
18/01/2017	0,2520	0,2291	0,2520	0,2350	434	210
17/01/2017	0,2534	0,2262	0,2262	0,2403	6.992	3.439
16/01/2017	0,2379	0,2277	0,2277	0,2320	720	342
13/01/2017	0,2427	0,2330	0,2422	0,2340	7.120	3.522
12/01/2017	0,2476	0,2379	0,2476	0,2408	5.102	2.523
11/01/2017	0,2369	0,2286	0,2286	0,2364	13.902	6.685
10/01/2017	0,2374	0,2301	0,2369	0,2359	2.143	1.018
09/01/2017	0,2325	0,2325	0,2325	0,2325	400	191
05/01/2017	0,2335	0,2282	0,2320	0,2335	510	243
04/01/2017	0,2374	0,2272	0,2374	0,2340	2.648	1.245
03/01/2017	0,2418	0,2325	0,2403	0,2345	2.700	1.312
02/01/2017	0,2320	0,2277	0,2277	0,2316	4.610	2.188

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:18:54.271	497.294,00	5,18	28,00	5,18	5,18
17:15:27.645	496.759,00	5,18	100,00	5,18	5,18
17:13:17.453	496.385,00	5,18	122,00	5,18	5,20
17:12:10.151	496.047,00	5,18	978,00	5,21	5,20
17:12:10.151	496.046,00	5,18	20,00	5,21	5,20
17:12:10.150	496.045,00	5,18	1,00	5,21	5,20
17:12:10.149	496.044,00	5,18	1,00	5,21	5,20
16:59:55.661	478.687,00	5,22	29,00	5,17	5,19
16:59:55.660	478.686,00	5,21	481,00	5,17	5,19
16:59:55.659	478.685,00	5,20	490,00	5,17	5,19

Realtime ΓΔ	0,85 0,06% 1.382,68
Τζίρος	149.53 εκ
Τελ. Ενημ.	17:24
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5705.45	-1.8615%
DAX	19077.54	-0.9337%
SXXP	511.51	-1.251%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08862
EUR/CHF	0.93995
USD/ZAR	17.6299
Όλες οι Ισοτιμίες

BTC/USD	70439.5
Χρυσός	2748.18

Αγορές

Premium Services

Χρηματιστήριο \

PROFILE Α.Ε.Β.Ε. ΠΛΗΡΟΦΟΡΙΚΗΣ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

PROFILE Α.Ε.Β.Ε. ΠΛΗΡΟΦΟΡΙΚΗΣ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV